Canada markets close in 3 hours 21 minutes

United States Natural Gas Fund, LP (UNG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.47+0.29 (+4.04%)
As of 12:38PM EDT. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20237.387.487.297.477.4711,121,395
Mar 23, 20237.347.547.167.187.1821,336,700
Mar 22, 20237.647.737.247.387.3821,057,700
Mar 21, 20237.187.887.167.737.7330,304,400
Mar 20, 20237.697.717.367.467.4622,264,300
Mar 17, 20237.978.027.717.807.8019,709,800
Mar 16, 20238.168.408.108.348.3414,368,500
Mar 15, 20238.158.247.898.108.1022,004,800
Mar 14, 20238.598.688.378.578.5715,186,800
Mar 13, 20238.308.698.248.658.6522,356,300
Mar 10, 20238.268.378.028.048.0417,536,600
Mar 09, 20238.648.728.158.248.2420,318,900
Mar 08, 20238.708.728.338.588.5819,305,200
Mar 07, 20238.698.918.578.778.7716,635,300
Mar 06, 20238.708.778.378.658.6534,733,400
Mar 03, 20239.349.999.259.889.8834,378,900
Mar 02, 20239.369.388.959.179.1718,513,600
Mar 01, 20238.899.378.869.309.3022,075,000
Feb 28, 20238.919.168.489.129.1223,041,600
Feb 27, 20238.909.048.628.968.9630,685,900
Feb 24, 20238.328.528.118.498.4928,601,600
Feb 23, 20237.918.217.668.078.0733,600,400
Feb 22, 20237.488.007.417.587.5837,224,600
Feb 21, 20237.407.467.147.217.2141,186,500
Feb 17, 20237.867.927.607.767.7639,470,300
Feb 16, 20238.538.548.118.268.2624,823,000
Feb 15, 20238.598.778.368.428.4220,149,800
Feb 14, 20238.598.908.558.858.8522,162,100
Feb 13, 20238.398.628.148.338.3330,327,300
Feb 10, 20238.398.818.338.798.7922,342,200
Feb 09, 20238.288.638.178.358.3522,103,600
Feb 08, 20238.658.748.098.238.2328,754,900
Feb 07, 20238.518.928.498.878.8726,046,800
Feb 06, 20238.268.528.088.508.5021,097,700
Feb 03, 20238.298.348.008.198.1933,446,800
Feb 02, 20238.628.868.308.388.3829,182,300
Feb 01, 20238.919.008.418.508.5048,668,700
Jan 31, 20239.039.398.989.329.3227,376,200
Jan 30, 20239.319.469.099.129.1226,854,900
Jan 27, 20239.719.929.459.819.8118,939,200
Jan 26, 20239.319.789.159.629.6236,943,800
Jan 25, 202310.1510.269.819.819.8120,197,100
Jan 24, 202310.7710.8710.3610.4910.4910,275,600
Jan 23, 202310.5911.0610.2111.0111.0120,385,600
Jan 20, 202310.6910.8710.1810.2610.2615,199,300
Jan 19, 202310.7110.8510.4710.5110.5112,918,100
Jan 18, 202310.8311.0810.5810.6210.6219,058,400
Jan 17, 202311.6211.7911.2511.5511.5516,880,400
Jan 13, 202311.2911.5510.7811.0311.0314,352,700
Jan 12, 202312.4612.5511.6811.7611.7611,345,700
Jan 11, 202311.5911.7910.8911.7211.7221,107,200
Jan 10, 202311.6911.8611.2911.4311.4315,233,000
Jan 09, 202312.3213.1312.2512.4312.4312,539,300
Jan 06, 202311.8612.2111.6711.8911.8913,347,100
Jan 05, 202312.1812.2911.6211.9611.9617,839,800
Jan 04, 202312.9813.4112.7313.2313.236,284,700
Jan 03, 202312.8113.0812.4112.7812.7810,194,900
Dec 30, 202214.0514.4413.9214.1014.108,251,000
Dec 29, 202214.4214.6214.0614.5414.547,778,100
Dec 28, 202214.8115.1214.1915.0515.059,975,900
Dec 27, 202216.1016.3715.8816.1216.127,002,800
Dec 23, 202215.3516.3215.3315.9115.918,251,900
Dec 22, 202216.5116.9315.6015.8115.8111,102,000
Dec 21, 202217.1117.2416.4516.8516.856,575,700
Dec 20, 202216.8316.9216.4116.6116.619,299,700
Dec 19, 202218.5718.8217.9018.0018.007,425,700
Dec 16, 202219.7120.4119.6420.1020.106,008,700
Dec 15, 202220.1721.3319.7220.9220.928,091,800
Dec 14, 202220.1020.3419.3419.4719.477,760,400
Dec 13, 202221.2921.6720.7521.2721.278,569,200
Dec 12, 202220.9221.0119.8319.9119.917,720,500
Dec 09, 202219.2719.4818.4919.2619.269,318,800
Dec 08, 202217.8618.7917.7818.2518.255,940,900
Dec 07, 202217.1217.8316.4717.7417.749,238,700
Dec 06, 202216.8517.1816.3016.3916.398,659,500
Dec 05, 202217.7417.8917.0117.1017.1013,770,100
Dec 02, 202219.7520.3618.9719.0819.0811,159,900
Dec 01, 202221.6521.8620.4520.8720.877,280,000
Nov 30, 202222.1522.1820.7521.2221.227,086,000
Nov 29, 202222.0522.6021.6122.1422.144,935,400
Nov 28, 202221.5322.5021.5022.3622.366,598,700
Nov 25, 202223.0523.6122.6222.7022.703,097,300
Nov 23, 202224.6224.6323.1123.5123.517,900,300
Nov 22, 202221.6223.0021.4322.8522.855,699,200
Nov 21, 202221.2822.1521.2221.7921.795,274,200
Nov 18, 202219.7020.7919.6820.5620.568,555,700
Nov 17, 202220.5921.0520.1020.6020.606,261,800
Nov 16, 202218.8420.1818.5820.0920.099,214,300
Nov 15, 202219.1319.8218.8719.7719.777,565,400
Nov 14, 202220.5720.6919.0419.5219.5211,553,500
Nov 11, 202220.4221.0018.6719.1619.1611,761,400
Nov 10, 202219.6120.2219.2219.8819.885,869,400
Nov 09, 202218.9119.4718.4719.1619.169,140,700
Nov 08, 202220.6220.6219.5920.2020.209,105,000
Nov 07, 202222.5323.3221.2221.7021.709,882,200
Nov 04, 202219.7021.0219.0720.8220.827,693,300
Nov 03, 202219.6319.9018.9819.1019.105,412,700
Nov 02, 202219.8220.3419.5519.9119.915,164,000
Nov 01, 202219.3319.4218.1418.8418.849,425,400
Oct 31, 202220.2720.5819.6520.3820.388,796,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...