Canada Markets open in 2 hrs 29 mins

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
8.87+0.37 (+4.35%)
At close: 04:00PM EST
8.79 -0.08 (-0.90%)
Pre-Market: 07:00AM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023------
Feb 07, 20238.518.928.498.878.8725,926,400
Feb 06, 20238.268.528.088.508.5021,097,700
Feb 03, 20238.298.348.008.198.1933,379,400
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, 20239.719.929.459.819.8118,820,300
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, 202310.6910.8710.1810.2610.2615,171,000
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, 202311.2911.5510.7811.0311.0314,325,100
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, 202311.8612.2111.6711.8911.8913,326,100
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, 202214.0514.4413.9214.1014.108,225,700
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
Oct 28, 202218.3618.7417.9118.6918.696,506,700
Oct 27, 202219.4319.7218.4318.9118.916,655,500
Oct 26, 202219.1019.9919.0919.8319.837,457,300
Oct 25, 202218.9520.0118.8520.0020.008,156,600
Oct 24, 202218.0918.8618.0818.5818.587,506,900
Oct 21, 202217.8618.0117.4117.8217.828,087,500
Oct 20, 202218.8119.2618.5918.8318.836,589,800
Oct 19, 202219.3719.6319.0519.0719.076,051,800
Oct 18, 202220.9321.1419.8620.0420.045,150,000
Oct 17, 202220.8221.1720.6220.8420.845,546,200
Oct 14, 202222.6222.7022.1422.3622.363,087,300
Oct 13, 202222.2923.3221.9823.0423.044,424,200
Oct 12, 202223.1523.2822.0422.1122.114,331,500
Oct 11, 202222.6922.9722.1022.6222.623,948,200
Oct 10, 202223.5623.7422.0722.4522.455,137,600
Oct 07, 202223.4423.8322.8822.9422.944,410,600
Oct 06, 202224.2124.5223.6423.8423.844,687,100
Oct 05, 202223.9724.0523.5623.9423.944,762,100
Oct 04, 202222.7023.6922.6023.4923.495,410,400
Oct 03, 202222.2722.5321.7022.4622.465,890,200
Sept 30, 202223.2824.2323.0823.3823.384,234,700
Sept 29, 202223.3524.0122.6523.7023.704,626,600
Sept 28, 202223.0024.1822.7724.0924.094,626,600
Sept 27, 202223.5724.2623.1923.4123.415,856,300
Sept 26, 202223.3324.3623.0324.2124.214,823,300
Sept 23, 202223.7524.7323.6224.0724.077,077,600
Sept 22, 202226.5326.6224.6625.1525.153,617,400
Sept 21, 202227.4627.4626.1826.9726.973,152,600
Sept 20, 202226.9327.6426.4926.6726.672,754,100
Sept 19, 202226.4427.4026.3927.3527.354,226,000
Sept 16, 202227.6827.9126.7226.9526.954,494,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...