Canada Markets closed

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
13.33-0.13 (-0.97%)
At close: 04:00PM EST
13.44 +0.11 (+0.83%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202113.5313.9313.3213.3313.339,736,600
Dec. 02, 202114.0014.1313.2513.4613.4613,170,800
Dec. 01, 202114.4014.4913.8313.9113.9114,222,800
Nov. 30, 202114.7915.3614.6915.0815.0814,403,800
Nov. 29, 202115.8716.2115.7915.8815.8811,368,900
Nov. 26, 202117.5317.5416.7817.4417.446,870,700
Nov. 24, 202116.7317.0516.5516.7016.706,394,100
Nov. 23, 202116.5216.8616.3416.7316.737,166,000
Nov. 22, 202115.6116.1215.5815.9415.9410,112,300
Nov. 19, 202116.5417.1616.2916.7316.738,005,900
Nov. 18, 202116.7516.8216.2316.3716.374,704,400
Nov. 17, 202116.5616.7516.0716.3016.307,266,700
Nov. 16, 202117.5317.9817.0817.1817.188,484,100
Nov. 15, 202116.3216.8916.1116.7916.799,061,900
Nov. 12, 202116.7516.9015.8716.0716.0711,165,500
Nov. 11, 202116.5417.2816.3717.1217.129,645,200
Nov. 10, 202115.9216.5515.7916.3816.3811,222,200
Nov. 09, 202117.0517.2216.4116.5616.5615,865,800
Nov. 08, 202118.5418.6918.0518.0718.078,691,300
Nov. 05, 202118.5518.8418.3718.7618.766,881,800
Nov. 04, 202119.3419.5218.4919.0319.039,106,400
Nov. 03, 202118.5719.4518.4419.4419.448,735,600
Nov. 02, 202118.1018.5817.9518.4218.4211,094,500
Nov. 01, 202117.6617.9117.0917.3917.3910,441,700
Oct. 29, 202118.5918.7718.0518.4618.4610,713,200
Oct. 28, 202119.7219.9819.0919.2819.2810,611,400
Oct. 27, 202120.6120.9719.7420.4520.4512,225,900
Oct. 26, 202119.4320.2419.1519.9419.9411,880,100
Oct. 25, 202119.6020.5719.5420.4020.4013,778,700
Oct. 22, 202118.5618.6717.9218.3818.386,905,700
Oct. 21, 202117.9518.2017.5118.1618.166,656,600
Oct. 20, 202117.4018.3217.3418.1718.176,445,800
Oct. 19, 202117.1917.9017.1317.7817.787,258,200
Oct. 18, 202118.2318.3517.4217.4517.4512,784,700
Oct. 15, 202119.2019.4518.7518.8418.847,170,700
Oct. 14, 202120.0520.5719.3819.6119.618,231,500
Oct. 13, 202118.7319.6818.5219.5619.5610,246,600
Oct. 12, 202118.3519.1018.2718.8618.8610,212,100
Oct. 11, 202118.6318.9818.3618.6618.6612,272,200
Oct. 08, 202119.5519.6719.2019.3819.388,054,000
Oct. 07, 202119.5120.0418.8919.9019.9011,556,800
Oct. 06, 202120.3620.4719.5819.7519.7520,446,400
Oct. 05, 202121.0622.1021.0521.7821.7820,113,900
Oct. 04, 202120.4720.9619.8920.3920.3917,905,900
Oct. 01, 202119.6619.9219.2419.2819.2813,523,000
Sep. 30, 202119.1320.3919.0120.1620.1625,015,200
Sep. 29, 202119.4019.5718.7618.8418.8412,423,700
Sep. 28, 202120.5521.1219.5420.1420.1430,266,500
Sep. 27, 202119.1920.3919.0020.3120.3117,725,600
Sep. 24, 202117.7418.1417.4618.0818.084,588,300
Sep. 23, 202116.9817.6616.9817.6317.636,490,200
Sep. 22, 202116.7316.9616.6416.6516.653,437,700
Sep. 21, 202116.9717.0416.4916.8716.875,752,100
Sep. 20, 202117.7118.0217.1117.2517.256,749,300
Sep. 17, 202118.1618.3317.6117.6517.658,333,200
Sep. 16, 202118.8118.9218.2818.4718.479,093,800
Sep. 15, 202119.3719.7118.5219.0719.0712,056,400
Sep. 14, 202118.4218.6418.1718.4718.476,307,100
Sep. 13, 202117.9418.4617.9218.1018.105,350,500
Sep. 10, 202117.4717.4717.1517.3517.354,005,700
Sep. 09, 202117.0717.6116.8317.4917.497,144,100
Sep. 08, 202116.9117.4816.7817.1817.1811,542,700
Sep. 07, 202116.2816.3215.9215.9715.973,220,200
Sep. 03, 202116.3816.4616.2616.4216.422,589,300
Sep. 02, 202116.2216.5016.0816.1916.194,935,200
Sep. 01, 202115.5516.4215.5316.1016.108,291,600
Aug. 31, 202114.9215.4214.8915.3215.322,628,800
Aug. 30, 202114.8715.1614.7415.0915.093,482,900
Aug. 27, 202115.1715.3615.0915.3415.344,382,900
Aug. 26, 202114.0014.8213.9914.7014.707,219,800
Aug. 25, 202113.7314.0313.6213.7513.753,512,100
Aug. 24, 202113.7413.7813.6313.6713.671,065,100
Aug. 23, 202113.6213.8613.5213.8213.821,535,100
Aug. 20, 202113.7813.8313.4513.4813.481,531,600
Aug. 19, 202113.2513.5913.1013.5213.523,161,300
Aug. 18, 202113.5113.5513.2813.3913.392,326,200
Aug. 17, 202113.5413.5813.3313.4313.433,128,900
Aug. 16, 202113.7913.9713.7813.8513.851,757,000
Aug. 13, 202113.7413.8513.4913.5013.502,069,600
Aug. 12, 202114.0514.1513.6713.7113.713,435,400
Aug. 11, 202113.9914.2913.9614.2214.221,671,000
Aug. 10, 202114.3514.4614.2614.3914.391,362,800
Aug. 09, 202114.3014.3314.0214.1514.151,810,600
Aug. 06, 202114.5514.6914.4314.4814.481,762,300
Aug. 05, 202114.6514.7314.4914.5914.592,152,800
Aug. 04, 202114.4114.7514.4114.5714.572,395,500
Aug. 03, 202114.0414.2914.0014.2514.252,164,000
Aug. 02, 202113.9714.1713.7713.8613.861,778,300
Jul. 30, 202113.6813.7913.5213.7613.762,333,000
Jul. 29, 202114.0014.3613.9514.1914.192,433,300
Jul. 28, 202113.9314.1113.7913.8513.852,112,400
Jul. 27, 202114.0414.0813.7413.7413.742,552,200
Jul. 26, 202114.4314.4814.0714.2414.242,833,000
Jul. 23, 202113.9714.2113.9514.0714.071,383,200
Jul. 22, 202113.6913.9713.5913.9513.952,395,400
Jul. 21, 202113.6313.8313.6213.6713.671,755,300
Jul. 20, 202113.4213.5913.3413.5913.592,519,200
Jul. 19, 202113.1213.1912.9413.1513.153,065,300
Jul. 16, 202112.8112.8712.7312.8312.831,571,800
Jul. 15, 202112.7512.8712.5912.6512.652,040,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...