UNG Historical Prices | United States Natural Gas Fund Stock

Dow

0.39% Nasdaq

0.08%

United States Natural Gas (UNG)

-NYSEArca

18.22 0.32(1.73%) 4:00PM EDT|After Hours : 18.18 0.03 (0.16%) 4:13PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	18.49	18.78	18.45	18.54	3,923,700	18.54
Sep 30, 2013	18.18	18.35	18.05	18.28	2,893,600	18.28
Sep 27, 2013	18.20	18.55	18.18	18.48	4,022,000	18.48
Sep 26, 2013	18.07	18.44	17.81	18.36	6,514,700	18.36
Sep 25, 2013	18.40	18.51	18.22	18.28	3,335,300	18.28
Sep 24, 2013	18.75	18.75	18.30	18.39	7,146,700	18.39
Sep 23, 2013	19.12	19.24	18.89	18.92	5,430,200	18.92
Sep 20, 2013	19.29	19.40	19.19	19.36	1,999,500	19.36
Sep 19, 2013	19.60	19.98	19.29	19.46	5,480,000	19.46
Sep 18, 2013	19.51	19.58	19.28	19.51	2,396,000	19.51
Sep 17, 2013	19.76	19.76	19.52	19.57	2,770,200	19.57
Sep 16, 2013	19.22	19.67	19.21	19.59	4,239,900	19.59
Sep 13, 2013	18.99	19.36	18.98	19.25	3,617,500	19.25
Sep 12, 2013	18.67	19.24	18.63	19.12	5,520,300	19.12
Sep 11, 2013	18.78	18.99	18.52	18.70	3,804,300	18.70
Sep 10, 2013	18.80	18.83	18.59	18.80	5,263,100	18.80
Sep 9, 2013	18.84	19.01	18.67	18.95	3,506,300	18.95
Sep 6, 2013	18.61	18.71	18.47	18.54	2,955,800	18.54
Sep 5, 2013	19.45	19.47	18.70	18.78	6,282,900	18.78
Sep 4, 2013	19.25	19.35	19.11	19.30	2,292,300	19.30
Sep 3, 2013	19.20	19.32	19.09	19.25	4,014,100	19.25
Aug 30, 2013	18.92	19.07	18.74	18.95	2,730,500	18.95
Aug 29, 2013	19.06	19.15	18.44	18.98	8,853,100	18.98
Aug 28, 2013	18.65	18.83	18.44	18.78	2,699,500	18.78
Aug 27, 2013	18.35	18.80	18.31	18.76	2,907,800	18.76
Aug 26, 2013	18.68	18.69	18.47	18.58	2,019,100	18.58
Aug 23, 2013	18.60	18.66	18.44	18.50	2,246,500	18.50
Aug 22, 2013	18.51	18.84	18.49	18.70	4,946,700	18.70
Aug 21, 2013	18.42	18.43	18.31	18.35	3,027,200	18.35
Aug 20, 2013	18.40	18.51	18.17	18.23	2,118,600	18.23
Aug 19, 2013	18.44	18.50	18.23	18.23	6,086,100	18.23
Aug 16, 2013	17.89	17.95	17.82	17.86	2,679,600	17.86
Aug 15, 2013	17.61	18.13	17.59	18.06	4,666,200	18.06
Aug 14, 2013	17.70	17.87	17.66	17.69	3,258,200	17.69
Aug 13, 2013	17.34	17.60	17.29	17.52	4,380,600	17.52
Aug 12, 2013	17.59	17.79	17.46	17.48	8,252,300	17.48
Aug 9, 2013	17.45	17.57	17.02	17.09	6,439,500	17.09
Aug 8, 2013	17.20	17.61	16.59	17.53	9,685,300	17.53
Aug 7, 2013	17.35	17.35	17.15	17.21	5,401,700	17.21
Aug 6, 2013	17.70	17.72	17.52	17.56	3,885,000	17.56
Aug 5, 2013	17.75	17.80	17.52	17.68	3,176,400	17.68
Aug 2, 2013	17.95	18.00	17.69	17.72	5,054,300	17.72
Aug 1, 2013	18.21	18.21	17.69	17.92	16,787,300	17.92
Jul 31, 2013	18.33	18.37	18.11	18.21	3,958,900	18.21
Jul 30, 2013	18.35	18.46	18.10	18.24	4,273,300	18.24
Jul 29, 2013	18.27	18.49	18.14	18.45	10,931,200	18.45
Jul 26, 2013	19.14	19.15	18.82	18.94	5,811,000	18.94
Jul 25, 2013	19.79	19.91	19.29	19.37	6,139,900	19.37
Jul 24, 2013	19.80	20.03	19.55	19.64	2,751,300	19.64
Jul 23, 2013	19.86	19.92	19.74	19.79	2,750,400	19.79
Jul 22, 2013	19.34	19.56	19.28	19.55	7,680,900	19.55
Jul 19, 2013	19.98	20.17	19.90	20.04	6,131,600	20.04
Jul 18, 2013	19.52	20.29	19.42	20.13	9,132,300	20.13
Jul 17, 2013	19.37	19.37	19.11	19.23	2,625,600	19.23
Jul 16, 2013	19.25	19.68	19.20	19.48	3,855,500	19.48
Jul 15, 2013	19.33	19.50	18.78	19.44	6,363,500	19.44
Jul 12, 2013	19.37	19.56	19.26	19.28	4,695,100	19.28
Jul 11, 2013	19.24	19.61	18.94	19.16	10,231,200	19.16
Jul 10, 2013	19.70	19.73	19.28	19.43	4,778,800	19.43
Jul 9, 2013	19.60	19.65	19.21	19.41	7,352,000	19.41
Jul 8, 2013	19.75	19.94	19.64	19.72	7,604,700	19.72
Jul 5, 2013	19.10	19.20	18.95	19.15	2,555,900	19.15
Jul 3, 2013	19.00	19.41	18.95	19.24	3,876,500	19.24
Jul 2, 2013	19.10	19.40	19.02	19.34	4,622,000	19.34
Jul 1, 2013	18.99	19.11	18.75	18.98	5,223,600	18.98
Jun 28, 2013	18.95	19.13	18.69	18.95	5,016,500	18.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On UNG

Quotes

Charts

News & Info

ETF

Analyst

United States Natural Gas (UNG)