Canada markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.29-0.05 (-0.23%)
At close: 04:00PM EDT
21.25 -0.05 (-0.21%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202221.1321.7620.9021.2921.294,385,700
Jun 23, 202222.9323.0921.2221.3421.345,977,000
Jun 22, 202222.8023.6322.6423.2123.213,220,200
Jun 21, 202222.7223.6322.5023.2023.206,257,400
Jun 17, 202224.9225.0523.2023.6823.687,154,400
Jun 16, 202226.7927.1724.8425.2725.276,572,000
Jun 15, 202225.6226.0924.7825.4525.455,054,600
Jun 14, 202226.8126.9323.7624.7224.7218,337,300
Jun 13, 202230.1130.2228.4329.4129.416,762,400
Jun 10, 202229.6930.2829.2429.7229.725,907,400
Jun 09, 202227.4030.6227.2030.3730.3711,616,800
Jun 08, 202232.1832.7728.6029.4129.4114,716,000
Jun 07, 202231.5531.9931.3131.7231.726,097,100
Jun 06, 202230.9631.8730.6031.7331.737,857,800
Jun 03, 202228.9229.1728.4628.9628.964,745,500
Jun 02, 202230.3830.4528.4328.7928.798,087,500
Jun 01, 202228.9529.8228.6929.7929.798,712,200
May 31, 202228.9729.1327.5427.9127.917,499,900
May 27, 202228.5129.8628.1129.5829.586,835,900
May 26, 202230.6732.0329.2629.7329.738,044,000
May 25, 202231.3031.9930.1130.5330.538,696,800
May 24, 202230.0030.2929.5330.1230.125,653,200
May 23, 202227.9130.2127.8330.0730.077,068,800
May 20, 202227.4828.1027.4527.7327.735,513,300
May 19, 202228.2029.1327.9127.9827.984,421,200
May 18, 202228.8429.0928.1328.4928.494,903,200
May 17, 202228.3928.6927.8928.4428.445,639,900
May 16, 202227.7528.0626.3327.4027.406,209,200
May 13, 202226.8026.8125.8126.2726.274,416,900
May 12, 202225.6326.7425.5426.4826.485,526,100
May 11, 202226.0826.5125.8526.3826.386,614,600
May 10, 202223.1925.6323.1724.7924.7913,676,700
May 09, 202226.1826.2123.9224.3124.3111,750,700
May 06, 202229.2929.3427.3327.6827.6810,416,400
May 05, 202228.6930.2427.8730.1030.109,567,500
May 04, 202228.7829.1028.3729.0129.017,038,100
May 03, 202227.3128.0526.7526.7926.798,095,000
May 02, 202225.4126.0725.2926.0026.004,978,400
Apr 29, 202224.3725.1824.0925.0025.006,606,300
Apr 28, 202224.5724.6823.6323.8523.857,428,600
Apr 27, 202224.5425.8124.3425.1925.1911,582,800
Apr 26, 202224.1324.5423.3323.8223.8212,981,100
Apr 25, 202222.7324.4222.7024.2224.2210,221,100
Apr 22, 202223.8824.1522.5522.7022.708,554,100
Apr 21, 202224.6824.8723.4724.2024.209,843,300
Apr 20, 202224.7924.9023.6824.0024.0010,812,100
Apr 19, 202225.0825.3024.2224.9924.9915,925,200
Apr 18, 202226.3928.1526.3927.1327.1320,214,600
Apr 14, 202224.4825.6424.2725.6025.6013,428,300
Apr 13, 202223.7024.7423.6624.6224.6212,567,800
Apr 12, 202223.4324.2323.0423.4023.4013,249,100
Apr 11, 202222.9623.3422.6823.3023.308,740,900
Apr 08, 202222.4422.5421.8322.0922.098,525,200
Apr 07, 202221.2522.4720.9422.3722.3716,887,100
Apr 06, 202221.8522.1920.9421.2321.2315,792,900
Apr 05, 202220.7521.6320.7421.0621.0611,207,600
Apr 04, 202220.0920.4319.8220.0520.055,924,500
Apr 01, 202219.7020.1719.5519.9219.925,626,400
Mar 31, 202219.6720.3519.6119.7219.7210,021,100
Mar 30, 202218.9919.6218.9619.3819.386,668,100
Mar 29, 202219.1519.1718.5718.6018.605,945,500
Mar 28, 202219.1919.5519.1619.2219.225,065,200
Mar 25, 202219.5419.6119.1119.4919.497,885,100
Mar 24, 202218.2219.2217.8518.9718.978,103,300
Mar 23, 202218.4918.6317.9518.0318.035,144,700
Mar 22, 202217.9818.3017.7018.0918.095,260,800
Mar 21, 202216.8317.4816.7217.4417.443,100,900
Mar 18, 202217.3617.3617.0217.2217.224,318,300
Mar 17, 202217.1017.5617.0717.3717.375,633,400
Mar 16, 202216.5916.7916.3216.6916.694,562,300
Mar 15, 202215.8116.3015.6916.2116.213,485,600
Mar 14, 202216.4716.5416.0616.4716.474,484,500
Mar 11, 202216.6816.8916.4616.7916.794,047,800
Mar 10, 202216.1016.4516.0216.3216.323,917,900
Mar 09, 202216.0116.1515.8215.9115.918,281,300
Mar 08, 202216.0916.5515.8816.0716.0711,524,700
Mar 07, 202217.4717.5516.8316.9516.958,366,400
Mar 04, 202217.0117.7616.9917.3417.349,685,000
Mar 03, 202216.4816.9916.2916.6416.648,992,200
Mar 02, 202216.8317.2916.3817.0217.029,644,800
Mar 01, 202215.7116.3015.6616.1116.117,289,200
Feb 28, 202215.7515.8515.3815.4615.466,295,400
Feb 25, 202215.9516.0415.5515.8215.827,356,400
Feb 24, 202216.9817.2316.1816.2916.2913,132,500
Feb 23, 202216.0116.5015.9716.1216.128,707,400
Feb 22, 202215.9916.1715.5315.6715.678,251,100
Feb 18, 202216.0816.0915.3215.4115.4110,268,400
Feb 17, 202215.8216.1015.3015.6715.675,711,400
Feb 16, 202215.5116.1715.4315.8215.8211,166,400
Feb 15, 202215.0215.2014.6515.1215.128,130,300
Feb 14, 202214.2814.7314.2114.5514.557,829,900
Feb 11, 202213.6214.1413.5713.9513.9516,822,900
Feb 10, 202213.7414.0013.5913.8913.896,474,700
Feb 09, 202214.1514.2213.9414.0514.058,770,700
Feb 08, 202215.0915.2714.6714.7214.726,912,900
Feb 07, 202215.0615.2214.4214.9914.9911,987,100
Feb 04, 202216.8117.1615.7115.8415.8410,684,900
Feb 03, 202216.9717.5716.8717.2417.2411,206,200
Feb 02, 202218.6719.5018.3918.9818.9821,588,600
Feb 01, 202216.6517.1216.2717.1017.109,516,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...