Canada markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
14.06-0.31 (-2.16%)
At close: 04:00PM EDT
14.05 -0.01 (-0.07%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.1314.2413.9514.0614.067,198,300
Apr 25, 202414.2714.5414.1114.3714.375,896,800
Apr 24, 202414.9014.9414.3214.3614.368,951,000
Apr 23, 202414.9415.5014.9315.4415.445,497,100
Apr 22, 202414.8915.0914.7815.0415.046,189,400
Apr 19, 202414.7114.8014.3814.5214.526,241,900
Apr 18, 202414.4714.6014.3414.4214.427,205,200
Apr 17, 202414.1614.4013.9814.3814.385,735,400
Apr 16, 202414.1515.0013.8714.4814.4813,329,100
Apr 15, 202414.4114.5914.0714.1414.149,363,000
Apr 12, 202414.6814.9014.6214.8914.894,661,400
Apr 11, 202415.3715.3914.7014.8514.859,392,000
Apr 10, 202415.9816.0415.6315.6715.675,986,000
Apr 09, 202415.8616.0915.4315.8515.857,835,800
Apr 08, 202415.1015.4715.0515.4115.415,459,300
Apr 05, 202414.9115.2514.8214.8714.875,228,600
Apr 04, 202415.3915.4114.8014.9014.908,334,300
Apr 03, 202415.8615.8615.3515.4615.465,600,100
Apr 02, 202415.1115.7315.0615.4815.485,999,200
Apr 01, 202415.2715.4915.0715.3915.398,293,000
Mar 28, 202414.5714.9214.3714.5714.578,144,500
Mar 27, 202414.4514.5014.2514.3514.357,758,700
Mar 26, 202415.0915.1514.8414.9614.965,762,300
Mar 25, 202414.9915.2014.8915.0415.044,823,100
Mar 22, 202415.0115.2314.9815.1115.113,653,400
Mar 21, 202415.3215.3815.0315.3215.325,399,800
Mar 20, 202415.3515.5315.3115.3715.374,423,100
Mar 19, 202415.6015.7715.3815.6415.644,416,400
Mar 18, 202415.5015.5715.0415.3415.345,285,900
Mar 15, 202415.4115.4414.8815.1315.136,162,800
Mar 14, 202415.0015.7814.9515.5715.576,018,100
Mar 13, 202414.8915.2014.8314.9114.916,426,000
Mar 12, 202416.0616.0815.1415.3115.316,887,700
Mar 11, 202415.9515.9615.6815.6915.694,374,500
Mar 08, 202416.1316.4316.0116.1316.134,143,100
Mar 07, 202417.0017.2916.0016.0316.036,188,900
Mar 06, 202417.6117.6217.1917.2917.293,053,100
Mar 05, 202417.2117.9616.9617.5117.515,366,000
Mar 04, 202417.3617.7717.0217.3017.309,923,400
Mar 01, 202416.3416.6016.2716.4216.423,658,000
Feb 29, 202416.6017.1416.4816.5416.546,082,800
Feb 28, 202416.5317.0316.4816.7316.738,935,900
Feb 27, 202416.1716.4315.8316.1716.177,298,700
Feb 26, 202416.1616.1815.3315.6215.6210,521,100
Feb 23, 202415.5815.6015.1115.2115.2110,024,500
Feb 22, 202416.1616.4715.6616.2816.288,454,100
Feb 21, 202416.5116.6916.0816.6216.6212,029,400
Feb 20, 202414.7114.9314.5614.7714.778,088,500
Feb 16, 202414.8515.2314.8214.9914.996,726,900
Feb 15, 202415.0715.1714.6314.8114.8111,075,200
Feb 14, 202415.2915.4914.7814.8914.8911,068,100
Feb 13, 202415.6215.7415.3415.5215.5211,384,200
Feb 12, 202417.0617.2616.0616.1716.1710,455,500
Feb 09, 202417.4117.4616.9417.1517.156,839,600
Feb 08, 202418.0618.1517.3017.4217.429,906,700
Feb 07, 202418.6818.7018.1218.2418.244,740,400
Feb 06, 202418.7518.9618.5018.5418.545,555,200
Feb 05, 202419.2219.4619.0119.2519.254,360,700
Feb 02, 202419.1519.4519.0419.3619.366,511,600
Feb 01, 202419.4219.6418.8418.9118.915,781,500
Jan 31, 202419.5019.9719.3819.6319.636,202,000
Jan 30, 202419.3719.6119.0619.4019.405,834,700
Jan 29, 202419.5719.6218.9519.1319.135,795,200
Jan 26, 202419.9520.2319.3720.1420.148,125,700
Jan 25, 202421.0821.1219.9620.1020.108,717,900
Jan 24, 202420.6621.1420.3521.0621.0614,022,500
Jan 24, 20241:4 Stock Split
Jan 23, 202419.4420.2019.4020.1220.125,066,450
Jan 22, 202419.6820.0019.5619.6819.686,373,050
Jan 19, 202421.5621.6020.7620.8020.806,796,100
Jan 18, 202423.0023.0021.9622.2422.249,471,075
Jan 17, 202423.0423.9622.7623.2823.284,653,525
Jan 16, 202423.9624.3623.0823.1223.1210,722,650
Jan 12, 202427.0827.3625.9627.2827.2817,415,325
Jan 11, 202424.5626.2024.1225.1625.1613,421,125
Jan 10, 202424.8025.2423.9624.6024.6012,598,425
Jan 09, 202425.5627.4824.6025.9225.9221,309,100
Jan 08, 202422.2424.4022.0024.0424.049,126,150
Jan 05, 202421.9223.5221.8823.3623.368,500,300
Jan 04, 202422.8823.2022.2023.0823.0811,130,100
Jan 03, 202421.6822.0421.2821.7621.766,721,225
Jan 02, 202420.9621.0420.4420.7620.764,600,875
Dec 29, 202320.4020.7220.1620.2820.283,644,275
Dec 28, 202320.4020.8420.3220.5620.565,608,525
Dec 27, 202320.4020.8019.6819.8019.805,584,225
Dec 26, 202319.5619.7619.3219.7219.725,146,400
Dec 22, 202319.6020.2419.5620.1620.163,390,700
Dec 21, 202319.3620.1619.1619.9619.965,622,950
Dec 20, 202319.2819.4818.7218.8018.804,446,375
Dec 19, 202318.8419.6818.5219.6019.605,454,600
Dec 18, 202320.2020.2419.5219.5619.564,911,850
Dec 15, 202319.4019.9619.1619.3219.326,457,750
Dec 14, 202318.5619.0818.3619.0419.045,652,850
Dec 13, 202318.0818.8018.0418.4018.405,763,600
Dec 12, 202318.6018.8818.0018.0818.086,672,625
Dec 11, 202318.3619.3218.1219.2419.2410,165,050
Dec 08, 202320.3220.5620.0020.0820.083,927,750
Dec 07, 202320.2020.6819.8820.2820.285,495,650
Dec 06, 202321.4021.4820.0420.2420.248,085,700
Dec 05, 202321.8821.9621.0821.3621.363,711,625
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...