NYSEArca - Nasdaq Real Time Price USD

United States Natural Gas Fund, LP (UNG)

13.44 -0.57 (-4.07%)
At close: 4:00 PM EDT
13.44 0.00 (0.00%)
After hours: 6:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 13.77 13.79 13.35 13.44 13.44 8,332,520
Oct 15, 2024 14.22 14.36 13.99 14.01 14.01 4,189,500
Oct 14, 2024 14.35 14.41 13.98 13.99 13.99 5,819,800
Oct 11, 2024 14.97 15.03 14.72 14.80 14.80 3,820,200
Oct 10, 2024 14.74 15.19 14.63 15.13 15.13 5,696,500
Oct 9, 2024 15.18 15.32 14.82 14.86 14.86 5,305,500
Oct 8, 2024 15.43 15.60 15.23 15.25 15.25 4,643,200
Oct 7, 2024 15.66 15.67 15.22 15.38 15.38 5,846,800
Oct 4, 2024 16.33 16.43 15.93 15.94 15.94 6,119,800
Oct 3, 2024 16.64 16.80 16.48 16.68 16.68 5,628,900
Oct 2, 2024 16.63 16.76 16.14 16.41 16.41 6,496,300
Oct 1, 2024 16.25 16.53 16.05 16.37 16.37 6,976,800
Sep 30, 2024 16.24 16.57 16.21 16.33 16.33 4,395,600
Sep 27, 2024 15.89 16.45 15.84 16.37 16.37 9,982,000
Sep 26, 2024 16.01 16.04 15.35 15.47 15.47 7,273,400
Sep 25, 2024 16.02 16.09 15.71 15.85 15.85 5,305,700
Sep 24, 2024 15.88 16.08 15.61 15.81 15.81 5,523,800
Sep 23, 2024 15.57 16.10 15.53 16.09 16.09 8,030,500
Sep 20, 2024 14.57 15.40 14.51 15.34 15.34 6,978,600
Sep 19, 2024 14.21 14.62 14.08 14.61 14.61 5,843,300
Sep 18, 2024 14.81 14.82 14.38 14.44 14.44 3,834,700
Sep 17, 2024 15.09 15.17 14.62 14.64 14.64 3,925,000
Sep 16, 2024 14.36 14.99 14.33 14.86 14.86 4,081,800
Sep 13, 2024 14.93 15.00 14.44 14.49 14.49 4,517,500
Sep 12, 2024 14.09 15.03 14.04 14.83 14.83 5,360,500
Sep 11, 2024 14.28 14.60 14.16 14.25 14.25 5,735,100
Sep 10, 2024 14.03 14.16 13.79 14.07 14.07 5,551,900
Sep 9, 2024 13.89 13.91 13.45 13.48 13.48 6,567,900
Sep 6, 2024 14.21 14.37 14.02 14.32 14.32 4,634,100
Sep 5, 2024 13.81 14.34 13.80 14.18 14.18 8,653,500
Sep 4, 2024 14.02 14.07 13.39 13.46 13.46 4,529,400
Sep 3, 2024 13.21 13.96 13.03 13.89 13.89 7,417,900
Aug 30, 2024 13.33 13.52 13.14 13.37 13.37 7,076,500
Aug 29, 2024 12.75 13.47 12.71 13.43 13.43 8,137,700
Aug 28, 2024 12.87 13.41 12.76 13.20 13.20 9,308,800
Aug 27, 2024 13.13 13.17 12.84 13.08 13.08 7,738,500
Aug 26, 2024 13.54 13.71 13.26 13.33 13.33 7,942,500
Aug 23, 2024 13.54 13.74 13.53 13.72 13.72 4,328,600
Aug 22, 2024 14.13 14.20 13.58 13.81 13.81 9,987,300
Aug 21, 2024 14.59 14.70 14.25 14.56 14.56 4,044,000
Aug 20, 2024 14.55 14.68 14.43 14.65 14.65 3,978,900
Aug 19, 2024 14.48 14.85 14.48 14.69 14.69 4,987,700
Aug 16, 2024 14.33 14.42 14.01 14.07 14.07 4,797,400
Aug 15, 2024 14.80 15.22 14.53 14.57 14.57 5,999,100
Aug 14, 2024 14.73 15.07 14.57 14.74 14.74 6,560,900
Aug 13, 2024 14.75 14.83 14.15 14.33 14.33 4,346,000
Aug 12, 2024 14.61 14.74 14.27 14.40 14.40 5,573,200
Aug 9, 2024 14.22 14.35 13.94 14.28 14.28 3,717,800
Aug 8, 2024 13.57 14.42 13.43 14.18 14.18 7,151,100
Aug 7, 2024 13.78 14.02 13.63 13.86 13.86 4,903,300
Aug 6, 2024 13.29 13.45 12.97 13.32 13.32 5,636,100
Aug 5, 2024 12.86 13.06 12.58 12.94 12.94 7,359,000
Aug 2, 2024 13.31 13.38 12.71 13.05 13.05 6,405,000
Aug 1, 2024 13.97 14.06 13.01 13.09 13.09 10,103,500
Jul 31, 2024 13.63 13.80 13.39 13.54 13.54 7,292,100
Jul 30, 2024 13.26 14.12 13.22 14.01 14.01 5,705,100
Jul 29, 2024 13.51 13.68 13.23 13.59 13.59 9,352,000
Jul 26, 2024 13.68 13.79 13.49 13.51 13.51 8,509,700
Jul 25, 2024 14.01 14.17 13.65 13.75 13.75 8,785,400
Jul 24, 2024 14.29 14.57 14.23 14.31 14.31 4,630,300
Jul 23, 2024 14.89 14.95 14.62 14.86 14.86 3,824,000
Jul 22, 2024 14.75 15.21 14.74 15.01 15.01 6,541,800
Jul 19, 2024 14.08 14.39 13.95 14.30 14.30 3,667,700
Jul 18, 2024 13.92 14.35 13.89 14.11 14.11 6,383,300
Jul 17, 2024 14.23 14.25 13.58 13.74 13.74 10,479,300
Jul 16, 2024 14.65 14.84 14.51 14.61 14.61 4,602,600
Jul 15, 2024 14.85 15.03 14.39 14.48 14.48 8,596,800
Jul 12, 2024 15.21 15.73 15.19 15.50 15.50 4,567,900
Jul 11, 2024 15.32 15.42 15.14 15.22 15.22 4,014,400
Jul 10, 2024 15.65 15.74 15.34 15.51 15.51 4,097,400
Jul 9, 2024 16.16 16.21 15.66 15.73 15.73 3,836,500
Jul 8, 2024 15.83 15.97 15.69 15.86 15.86 3,377,400
Jul 5, 2024 15.96 16.09 15.50 15.60 15.60 4,583,800
Jul 3, 2024 16.25 16.58 16.12 16.35 16.35 3,486,800
Jul 2, 2024 16.35 16.43 16.15 16.41 16.41 5,402,000
Jul 1, 2024 17.08 17.22 16.54 16.57 16.57 4,955,600
Jun 28, 2024 17.92 17.99 17.34 17.43 17.43 5,357,800
Jun 27, 2024 18.13 18.46 17.87 17.98 17.98 5,931,800
Jun 26, 2024 18.79 18.79 18.26 18.31 18.31 4,092,300
Jun 25, 2024 19.17 19.49 18.92 18.99 18.99 3,620,100
Jun 24, 2024 18.96 19.73 18.92 19.70 19.70 3,462,700
Jun 21, 2024 19.11 19.29 18.88 18.96 18.96 3,505,800
Jun 20, 2024 19.45 19.47 18.93 19.03 19.03 4,698,100
Jun 18, 2024 19.23 20.01 19.23 19.94 19.94 4,244,700
Jun 17, 2024 19.31 19.37 18.95 19.16 19.16 4,276,100
Jun 14, 2024 20.18 20.37 19.71 19.86 19.86 3,853,700
Jun 13, 2024 20.60 20.72 19.89 20.11 20.11 5,317,900
Jun 12, 2024 21.02 21.39 20.53 20.83 20.83 5,718,000
Jun 11, 2024 20.82 21.56 20.59 21.53 21.53 7,231,600
Jun 10, 2024 20.91 21.16 19.62 20.19 20.19 12,210,500
Jun 7, 2024 19.44 20.33 19.33 20.18 20.18 11,183,800
Jun 6, 2024 19.47 19.70 18.76 19.30 19.30 8,101,300
Jun 5, 2024 18.20 19.09 18.15 18.94 18.94 7,359,200
Jun 4, 2024 18.65 18.84 17.63 18.02 18.02 9,818,100
Jun 3, 2024 18.71 19.00 18.00 18.92 18.92 8,803,500
May 31, 2024 17.74 17.96 17.39 17.59 17.59 9,163,600
May 30, 2024 17.79 18.00 17.54 17.56 17.56 6,480,300
May 29, 2024 18.87 18.88 18.18 18.22 18.22 6,800,000
May 28, 2024 18.91 19.47 18.77 19.36 19.36 5,036,400
May 24, 2024 19.62 19.62 18.92 19.02 19.02 7,822,400
May 23, 2024 21.43 21.61 19.81 20.12 20.12 19,459,500
May 22, 2024 19.60 20.91 19.50 20.55 20.55 11,201,600
May 21, 2024 19.57 19.90 19.16 19.49 19.49 7,278,500
May 20, 2024 19.26 19.86 19.26 19.82 19.82 9,304,700
May 17, 2024 18.58 19.19 18.58 19.10 19.10 7,106,200
May 16, 2024 18.04 18.76 17.89 18.17 18.17 12,255,200
May 15, 2024 17.09 17.73 16.93 17.60 17.60 7,566,800
May 14, 2024 17.10 17.53 17.00 17.17 17.17 6,484,400
May 13, 2024 16.68 17.44 16.67 17.31 17.31 6,564,800
May 10, 2024 16.70 16.82 16.45 16.52 16.52 4,684,700
May 9, 2024 16.26 16.94 16.23 16.92 16.92 8,773,200
May 8, 2024 16.34 16.38 15.85 15.95 15.95 5,676,100
May 7, 2024 16.01 16.25 15.91 16.17 16.17 5,054,800
May 6, 2024 16.17 16.53 15.99 16.06 16.06 8,740,800
May 3, 2024 15.07 15.78 14.87 15.67 15.67 11,410,300
May 2, 2024 14.44 14.98 14.40 14.86 14.86 7,709,400
May 1, 2024 14.19 14.26 13.98 14.14 14.14 7,019,900
Apr 30, 2024 14.97 14.99 14.31 14.44 14.44 7,738,300
Apr 29, 2024 14.31 14.97 14.29 14.91 14.91 10,053,700
Apr 26, 2024 14.13 14.24 13.95 14.06 14.06 7,256,900
Apr 25, 2024 14.27 14.54 14.11 14.37 14.37 5,896,800
Apr 24, 2024 14.90 14.94 14.32 14.36 14.36 8,951,000
Apr 23, 2024 14.94 15.50 14.93 15.44 15.44 5,497,100
Apr 22, 2024 14.89 15.09 14.78 15.04 15.04 6,189,400
Apr 19, 2024 14.71 14.80 14.38 14.52 14.52 6,241,900
Apr 18, 2024 14.47 14.60 14.34 14.42 14.42 7,205,200
Apr 17, 2024 14.16 14.40 13.98 14.38 14.38 5,735,400
Apr 16, 2024 14.15 15.00 13.87 14.48 14.48 13,329,100
Apr 15, 2024 14.41 14.59 14.07 14.14 14.14 9,363,000
Apr 12, 2024 14.68 14.90 14.62 14.89 14.89 4,661,400
Apr 11, 2024 15.37 15.39 14.70 14.85 14.85 9,392,000
Apr 10, 2024 15.98 16.04 15.63 15.67 15.67 5,986,000
Apr 9, 2024 15.86 16.09 15.43 15.85 15.85 7,835,800
Apr 8, 2024 15.10 15.47 15.05 15.41 15.41 5,459,300
Apr 5, 2024 14.91 15.25 14.82 14.87 14.87 5,228,600
Apr 4, 2024 15.39 15.41 14.80 14.90 14.90 8,334,300
Apr 3, 2024 15.86 15.86 15.35 15.46 15.46 5,600,100
Apr 2, 2024 15.11 15.73 15.06 15.48 15.48 5,999,200
Apr 1, 2024 15.27 15.49 15.07 15.39 15.39 8,293,000
Mar 28, 2024 14.57 14.92 14.37 14.57 14.57 8,144,500
Mar 27, 2024 14.45 14.50 14.25 14.35 14.35 7,758,700
Mar 26, 2024 15.09 15.15 14.84 14.96 14.96 5,762,300
Mar 25, 2024 14.99 15.20 14.89 15.04 15.04 4,823,100
Mar 22, 2024 15.01 15.23 14.98 15.11 15.11 3,653,400
Mar 21, 2024 15.32 15.38 15.03 15.32 15.32 5,399,800
Mar 20, 2024 15.35 15.53 15.31 15.37 15.37 4,423,100
Mar 19, 2024 15.60 15.77 15.38 15.64 15.64 4,416,400
Mar 18, 2024 15.50 15.57 15.04 15.34 15.34 5,285,900
Mar 15, 2024 15.41 15.44 14.88 15.13 15.13 6,162,800
Mar 14, 2024 15.00 15.78 14.95 15.57 15.57 6,018,100
Mar 13, 2024 14.89 15.20 14.83 14.91 14.91 6,426,000
Mar 12, 2024 16.06 16.08 15.14 15.31 15.31 6,887,700
Mar 11, 2024 15.95 15.96 15.68 15.69 15.69 4,374,500
Mar 8, 2024 16.13 16.43 16.01 16.13 16.13 4,143,100
Mar 7, 2024 17.00 17.29 16.00 16.03 16.03 6,188,900
Mar 6, 2024 17.61 17.62 17.19 17.29 17.29 3,053,100
Mar 5, 2024 17.21 17.96 16.96 17.51 17.51 5,366,000
Mar 4, 2024 17.36 17.77 17.02 17.30 17.30 9,923,400
Mar 1, 2024 16.34 16.60 16.27 16.42 16.42 3,658,000
Feb 29, 2024 16.60 17.14 16.48 16.54 16.54 6,082,800
Feb 28, 2024 16.53 17.03 16.48 16.73 16.73 8,935,900
Feb 27, 2024 16.17 16.43 15.83 16.17 16.17 7,298,700
Feb 26, 2024 16.16 16.18 15.33 15.62 15.62 10,521,100
Feb 23, 2024 15.58 15.60 15.11 15.21 15.21 10,024,500
Feb 22, 2024 16.16 16.47 15.66 16.28 16.28 8,454,100
Feb 21, 2024 16.51 16.69 16.08 16.62 16.62 12,029,400
Feb 20, 2024 14.71 14.93 14.56 14.77 14.77 8,088,500
Feb 16, 2024 14.85 15.23 14.82 14.99 14.99 6,726,900
Feb 15, 2024 15.07 15.17 14.63 14.81 14.81 11,075,200
Feb 14, 2024 15.29 15.49 14.78 14.89 14.89 11,068,100
Feb 13, 2024 15.62 15.74 15.34 15.52 15.52 11,384,200
Feb 12, 2024 17.06 17.26 16.06 16.17 16.17 10,455,500
Feb 9, 2024 17.41 17.46 16.94 17.15 17.15 6,839,600
Feb 8, 2024 18.06 18.15 17.30 17.42 17.42 9,906,700
Feb 7, 2024 18.68 18.70 18.12 18.24 18.24 4,740,400
Feb 6, 2024 18.75 18.96 18.50 18.54 18.54 5,555,200
Feb 5, 2024 19.22 19.46 19.01 19.25 19.25 4,360,700
Feb 2, 2024 19.15 19.45 19.04 19.36 19.36 6,511,600
Feb 1, 2024 19.42 19.64 18.84 18.91 18.91 5,781,500
Jan 31, 2024 19.50 19.97 19.38 19.63 19.63 6,202,000
Jan 30, 2024 19.37 19.61 19.06 19.40 19.40 5,834,700
Jan 29, 2024 19.57 19.62 18.95 19.13 19.13 5,795,200
Jan 26, 2024 19.95 20.23 19.37 20.14 20.14 8,125,700
Jan 25, 2024 21.08 21.12 19.96 20.10 20.10 8,717,900
Jan 24, 2024 1:4 Stock Splits
Jan 24, 2024 20.66 21.14 20.35 21.06 21.06 14,022,500
Jan 23, 2024 19.44 20.20 19.40 20.12 20.12 5,066,450
Jan 22, 2024 19.68 20.00 19.56 19.68 19.68 6,373,050
Jan 19, 2024 21.56 21.60 20.76 20.80 20.80 6,796,100
Jan 18, 2024 23.00 23.00 21.96 22.24 22.24 9,471,075
Jan 17, 2024 23.04 23.96 22.76 23.28 23.28 4,653,525
Jan 16, 2024 23.96 24.36 23.08 23.12 23.12 10,722,650
Jan 12, 2024 27.08 27.36 25.96 27.28 27.28 17,415,325
Jan 11, 2024 24.56 26.20 24.12 25.16 25.16 13,421,125
Jan 10, 2024 24.80 25.24 23.96 24.60 24.60 12,598,425
Jan 9, 2024 25.56 27.48 24.60 25.92 25.92 21,309,100
Jan 8, 2024 22.24 24.40 22.00 24.04 24.04 9,126,150
Jan 5, 2024 21.92 23.52 21.88 23.36 23.36 8,500,300
Jan 4, 2024 22.88 23.20 22.20 23.08 23.08 11,130,100
Jan 3, 2024 21.68 22.04 21.28 21.76 21.76 6,721,225
Jan 2, 2024 20.96 21.04 20.44 20.76 20.76 4,600,875
Dec 29, 2023 20.40 20.72 20.16 20.28 20.28 3,644,275
Dec 28, 2023 20.40 20.84 20.32 20.56 20.56 5,608,525
Dec 27, 2023 20.40 20.80 19.68 19.80 19.80 5,584,225
Dec 26, 2023 19.56 19.76 19.32 19.72 19.72 5,146,400
Dec 22, 2023 19.60 20.24 19.56 20.16 20.16 3,390,700
Dec 21, 2023 19.36 20.16 19.16 19.96 19.96 5,622,950
Dec 20, 2023 19.28 19.48 18.72 18.80 18.80 4,446,375
Dec 19, 2023 18.84 19.68 18.52 19.60 19.60 5,454,600
Dec 18, 2023 20.20 20.24 19.52 19.56 19.56 4,911,850
Dec 15, 2023 19.40 19.96 19.16 19.32 19.32 6,457,750
Dec 14, 2023 18.56 19.08 18.36 19.04 19.04 5,652,850
Dec 13, 2023 18.08 18.80 18.04 18.40 18.40 5,763,600
Dec 12, 2023 18.60 18.88 18.00 18.08 18.08 6,672,625
Dec 11, 2023 18.36 19.32 18.12 19.24 19.24 10,165,050
Dec 8, 2023 20.32 20.56 20.00 20.08 20.08 3,927,750
Dec 7, 2023 20.20 20.68 19.88 20.28 20.28 5,495,650
Dec 6, 2023 21.40 21.48 20.04 20.24 20.24 8,085,700
Dec 5, 2023 21.88 21.96 21.08 21.36 21.36 3,711,625
Dec 4, 2023 21.12 21.40 20.88 21.36 21.36 5,489,575
Dec 1, 2023 21.80 22.40 21.72 21.80 21.80 3,702,800
Nov 30, 2023 22.28 22.40 21.76 22.08 22.08 4,460,975
Nov 29, 2023 22.52 22.60 22.00 22.04 22.04 5,735,950
Nov 28, 2023 22.80 23.16 22.00 22.08 22.08 8,394,675
Nov 27, 2023 23.00 23.24 22.72 23.20 23.20 4,550,975
Nov 24, 2023 23.36 23.88 23.24 23.64 23.64 2,641,800
Nov 22, 2023 23.56 24.04 23.32 23.92 23.92 3,733,100
Nov 21, 2023 23.80 24.20 23.48 23.56 23.56 4,155,425
Nov 20, 2023 24.00 24.40 23.96 23.96 23.96 4,484,700
Nov 17, 2023 24.56 24.72 24.16 24.64 24.64 7,381,200
Nov 16, 2023 26.28 26.48 25.20 25.48 25.48 6,122,450
Nov 15, 2023 26.52 27.20 26.20 26.24 26.24 4,995,375
Nov 14, 2023 26.24 26.68 25.72 25.84 25.84 5,518,075
Nov 13, 2023 26.32 27.04 26.04 26.88 26.88 5,731,050
Nov 10, 2023 25.40 25.44 25.16 25.32 25.32 3,644,725
Nov 9, 2023 25.68 25.76 25.20 25.36 25.36 6,067,550
Nov 8, 2023 25.84 26.48 25.44 26.16 26.16 7,214,600
Nov 7, 2023 25.96 26.56 25.88 26.44 26.44 6,042,550
Nov 6, 2023 27.68 27.84 27.04 27.28 27.28 5,901,550
Nov 3, 2023 29.12 29.76 29.00 29.04 29.04 2,292,275
Nov 2, 2023 28.56 29.20 28.40 29.16 29.16 3,185,550
Nov 1, 2023 28.68 29.60 28.52 29.08 29.08 4,012,675
Oct 31, 2023 29.04 30.20 28.96 30.00 30.00 5,871,475
Oct 30, 2023 27.80 28.12 27.68 27.80 27.80 3,245,700
Oct 27, 2023 29.68 29.76 28.72 28.80 28.80 5,012,350
Oct 26, 2023 28.28 29.44 28.12 29.24 29.24 6,092,200
Oct 25, 2023 28.00 28.32 27.68 28.28 28.28 3,165,200
Oct 24, 2023 27.20 27.84 27.04 27.84 27.84 2,866,950
Oct 23, 2023 27.08 27.40 26.96 27.24 27.24 3,044,750
Oct 20, 2023 27.12 27.32 27.00 27.12 27.12 4,099,475
Oct 19, 2023 28.60 28.72 27.60 27.64 27.64 4,897,800
Oct 18, 2023 29.32 29.36 28.60 28.72 28.72 2,539,625
Oct 17, 2023 28.84 29.00 28.36 28.72 28.72 3,921,025

Related Tickers