UNG - United States Natural Gas Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20236.616.776.536.646.6417,021,000
May 25, 20236.977.046.666.766.7618,320,700
May 24, 20237.027.066.947.067.0611,208,400
May 23, 20236.877.016.826.886.8814,755,200
May 22, 20237.137.136.907.007.0019,040,200
May 19, 20237.617.727.397.467.4621,691,700
May 18, 20236.937.546.847.487.4831,606,300
May 17, 20236.807.006.776.906.9013,182,800
May 16, 20237.127.196.856.866.8616,604,100
May 15, 20236.846.976.786.946.9420,058,500
May 12, 20236.446.836.416.646.6420,157,100
May 11, 20236.476.606.346.396.3912,123,000
May 10, 20236.446.536.326.406.4014,894,600
May 09, 20236.636.686.476.636.6313,026,900
May 08, 20236.496.576.376.536.5319,426,600
May 05, 20236.206.346.166.176.1722,342,700
May 04, 20236.286.296.106.116.1131,324,600
May 03, 20236.296.386.156.316.3126,562,700
May 02, 20236.596.596.396.496.4922,864,800
May 01, 20236.936.946.696.766.7616,542,200
Apr 28, 20236.957.096.877.017.0121,747,000
Apr 27, 20236.866.946.696.886.8816,422,400
Apr 26, 20236.756.796.656.766.7621,653,600
Apr 25, 20237.097.156.987.007.0018,264,100
Apr 24, 20236.997.266.967.197.1920,784,500
Apr 21, 20237.047.116.957.007.0017,566,500
Apr 20, 20236.967.116.767.027.0222,602,700
Apr 19, 20237.027.106.916.996.9927,589,500
Apr 18, 20237.217.387.087.357.3521,286,600
Apr 17, 20237.147.197.047.137.1333,167,600
Apr 14, 20236.346.746.276.696.6929,563,800
Apr 13, 20236.576.576.346.416.4129,300,000
Apr 12, 20236.876.956.576.656.6529,421,800
Apr 11, 20236.927.066.747.067.0621,231,000
Apr 10, 20236.847.046.776.856.8537,534,900
Apr 06, 20236.746.776.326.416.4135,789,400
Apr 05, 20236.946.946.696.796.7923,042,900
Apr 04, 20236.666.736.586.616.6125,933,800
Apr 03, 20236.716.796.586.716.7133,329,800
Mar 31, 20236.907.096.856.946.9428,940,900
Mar 30, 20236.756.856.586.686.6831,695,000
Mar 29, 20236.757.046.676.906.9029,533,600
Mar 28, 20236.927.126.786.836.8328,643,200
Mar 27, 20237.167.196.917.077.0730,373,100
Mar 24, 20237.387.537.287.337.3317,493,800
Mar 23, 20237.347.547.167.187.1821,447,400
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, 20237.978.027.717.807.8019,753,300
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, 20238.268.378.028.048.0417,601,900
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, 20239.349.999.259.889.8834,428,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...