UNG - United States Natural Gas Fund, LP

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20209.8810.189.8810.0810.086,119,400
Jul 01, 20209.9410.009.749.899.896,430,000
Jun 30, 202010.3210.3810.0310.2610.264,867,400
Jun 29, 20209.7910.279.759.949.9413,168,400
Jun 26, 20208.979.188.969.059.055,645,500
Jun 25, 20209.459.498.898.998.9915,859,400
Jun 24, 20209.8510.039.699.729.725,005,100
Jun 23, 202010.0310.069.859.909.904,903,800
Jun 22, 202010.2810.4710.0810.1410.144,872,100
Jun 19, 202010.1910.3510.1710.2510.253,528,800
Jun 18, 202010.0310.249.9710.1310.133,751,200
Jun 17, 202010.0410.179.9610.1210.123,819,400
Jun 16, 202010.0210.109.8910.0010.006,607,700
Jun 15, 202010.6010.6010.2710.3710.377,187,700
Jun 12, 202011.0811.1410.6610.7510.755,499,900
Jun 11, 202011.1911.3110.9811.1911.195,538,300
Jun 10, 202010.9911.1510.9411.0511.057,454,000
Jun 09, 202010.9611.0410.8410.9010.904,989,700
Jun 08, 202010.9911.1510.9411.1511.154,839,300
Jun 05, 202011.4011.4210.9811.1211.126,180,800
Jun 04, 202011.2411.4211.0811.2611.264,180,500
Jun 03, 202011.4111.4611.0311.1611.165,921,700
Jun 02, 202011.0411.1110.9010.9510.953,336,800
Jun 01, 202010.9311.2510.9010.9910.996,020,300
May 29, 202011.1711.4710.8811.3211.327,002,400
May 28, 202011.5211.5811.2311.2711.274,781,200
May 27, 202011.7811.9411.5311.6011.604,263,000
May 26, 202011.9212.0211.7011.9411.943,272,800
May 22, 202011.3811.7411.3811.6411.643,065,600
May 21, 202011.5211.5811.3111.5411.543,621,000
May 20, 202012.3612.4211.6411.7911.795,941,200
May 19, 202012.4412.4612.1712.2512.255,722,600
May 18, 202011.9412.4811.9012.1012.106,151,300
May 15, 202011.7711.8111.2111.2911.295,124,500
May 14, 202011.2911.7911.2611.4411.445,415,100
May 13, 202011.7411.8211.0411.3311.338,601,500
May 12, 202012.3612.4611.8011.8011.809,004,700
May 11, 202012.9713.0712.4812.7912.795,183,900
May 08, 202012.7612.9712.5412.6412.646,066,800
May 07, 202013.5613.7113.0513.1613.166,440,900
May 06, 202013.9313.9313.3513.4913.496,337,200
May 05, 202014.5814.9514.4214.4914.496,936,800
May 04, 202013.7113.8513.4313.7813.784,787,500
May 01, 202013.4313.5812.9513.0113.013,983,300
Apr 30, 202013.0413.5112.8813.4113.414,048,400
Apr 29, 202013.2213.3212.8713.0013.004,992,700
Apr 28, 202013.7413.7713.3513.4613.463,955,400
Apr 27, 202012.2813.3212.2213.2613.267,910,300
Apr 24, 202013.5813.6012.9512.9812.985,709,500
Apr 23, 202013.8414.1513.3613.4713.473,726,400
Apr 22, 202013.7114.3613.6514.1614.165,685,300
Apr 21, 202014.2014.4413.3913.6613.666,590,700
Apr 20, 202013.4014.4213.3014.2614.267,612,300
Apr 17, 202013.3713.5513.0213.2013.203,959,200
Apr 16, 202011.9512.9611.7712.7712.775,917,000
Apr 15, 202012.4112.4412.0112.0412.043,318,000
Apr 14, 202012.7712.8812.4212.4512.454,247,500
Apr 13, 202013.5013.6112.8813.1113.113,608,800
Apr 09, 202013.4613.6213.0613.1313.133,388,200
Apr 08, 202014.1714.2913.4313.5513.553,548,600
Apr 07, 202013.7314.3213.6414.3114.313,789,000
Apr 06, 202012.7313.2612.7013.2413.243,693,800
Apr 03, 202011.7312.5411.7212.4712.473,855,600
Apr 02, 202011.7811.9411.5311.7511.753,872,800
Apr 01, 202012.2612.3011.9712.0112.013,668,800
Mar 31, 202012.9412.9412.4012.5512.552,807,300
Mar 30, 202012.4712.9112.4612.8212.821,949,200
Mar 27, 202012.6712.8312.5612.6712.671,876,300
Mar 26, 202012.9113.1512.6812.8012.802,409,400
Mar 25, 202013.1113.2312.8713.0413.041,737,800
Mar 24, 202013.1313.2712.9313.2113.212,198,900
Mar 23, 202012.5912.9012.4712.6512.652,415,100
Mar 20, 202013.2013.2412.4912.5312.532,831,500
Mar 19, 202012.6713.1212.6013.0713.072,261,300
Mar 18, 202012.7812.9112.0812.7412.745,113,600
Mar 17, 202014.0614.0613.2913.3713.372,020,100
Mar 16, 202014.0314.2813.9013.9213.921,956,000
Mar 13, 202014.9215.0214.3514.7514.754,412,800
Mar 12, 202013.9314.5613.8314.2014.207,311,500
Mar 11, 202015.2715.4814.4214.5414.547,497,900
Mar 10, 202014.3115.1414.2814.9714.9711,130,400
Mar 09, 202013.4214.1113.0014.1014.107,425,100
Mar 06, 202013.5613.6113.2213.3213.323,543,200
Mar 05, 202014.0814.1113.6413.6513.653,116,000
Mar 04, 202014.2014.2813.9514.1914.192,229,000
Mar 03, 202013.9414.2413.8013.9313.934,347,000
Mar 02, 202013.5113.6613.3713.5813.584,191,300
Feb 28, 202013.2213.3712.9813.1013.103,731,100
Feb 27, 202013.5413.6313.3213.4713.476,714,600
Feb 26, 202014.5314.6014.0914.0914.093,342,400
Feb 25, 202014.4814.5214.2414.2814.284,433,600
Feb 24, 202014.4714.5114.2514.3614.363,678,100
Feb 21, 202014.7114.9414.7014.8014.803,710,300
Feb 20, 202015.0615.6714.8614.9114.916,158,900
Feb 19, 202015.1915.3715.1015.2815.282,429,200
Feb 18, 202015.1315.2714.9815.1015.105,766,000
Feb 14, 202014.3914.4514.2914.3414.341,998,800
Feb 13, 202014.5114.5714.2714.3214.322,382,000
Feb 12, 202014.3414.5014.2414.4214.423,134,700
Feb 11, 202013.9114.0713.7914.0314.033,398,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...