UNG - United States Natural Gas

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201825.1625.8124.9325.6025.608,406,163
Jan 16, 201824.5825.0824.1124.6024.607,777,000
Jan 12, 201824.4625.4824.4625.2825.2812,648,700
Jan 11, 201823.8424.4423.5224.4024.4014,321,200
Jan 10, 201823.4023.5122.6822.9922.994,797,800
Jan 09, 201822.5523.4422.3423.3023.308,351,200
Jan 08, 201822.3622.5222.0122.3022.309,144,600
Jan 05, 201821.9922.2021.8922.0822.089,380,600
Jan 05, 20181/4 Stock Split
Jan 04, 201823.7624.0022.4422.6822.6820,350,400
Jan 03, 201823.8023.8823.3623.6423.6412,691,600
Jan 02, 201824.1624.2423.5224.0424.0428,354,400
Dec 29, 201723.6023.7623.0823.3223.3218,447,200
Dec 28, 201722.6823.2822.6423.0423.0428,304,200
Dec 27, 201721.6821.7621.4021.5621.569,265,900
Dec 26, 201721.0421.3620.8420.8820.8812,990,100
Dec 22, 201720.8021.0820.8021.0021.008,843,900
Dec 21, 201720.6821.0420.4020.5620.5616,314,300
Dec 20, 201721.2421.2420.6420.9220.9216,740,900
Dec 19, 201721.7221.9221.2821.4421.4411,216,700
Dec 18, 201721.7222.0421.6421.6821.6821,819,900
Dec 15, 201721.3621.4420.5620.8820.8818,573,400
Dec 14, 201721.4421.5621.0021.3621.3610,757,900
Dec 13, 201721.5221.8821.1621.4421.4411,774,000
Dec 12, 201722.5222.5621.2821.4421.4421,695,700
Dec 11, 201722.4822.6422.2422.2422.2411,815,000
Dec 08, 201722.2422.2821.9622.1222.129,848,900
Dec 07, 201722.5222.5221.8822.0022.008,813,500
Dec 06, 201723.4423.4422.9623.1223.121,954,200
Dec 05, 201723.1223.3622.8823.2023.204,489,500
Dec 04, 201724.2024.2023.5223.6823.684,662,500
Dec 01, 201724.5624.7224.2824.4024.402,606,800
Nov 30, 201724.5624.6423.9224.2024.205,923,200
Nov 29, 201725.5225.5225.0825.2425.243,834,600
Nov 28, 201724.5625.0824.5624.9224.923,402,900
Nov 27, 201723.8024.1623.7624.1224.124,136,300
Nov 24, 201723.8823.8823.1223.3623.365,151,000
Nov 22, 201724.4424.6024.2824.4024.402,508,300
Nov 21, 201725.0025.1224.7224.8024.801,766,100
Nov 20, 201724.9625.1624.8824.9624.961,656,300
Nov 17, 201725.3625.6425.2425.6025.602,149,300
Nov 16, 201725.5225.5225.0025.2425.241,875,300
Nov 15, 201725.6025.8825.0825.3225.321,400,400
Nov 14, 201725.2825.5625.1625.3225.322,296,700
Nov 13, 201726.0426.5225.6825.8425.842,291,000
Nov 10, 201726.2426.4826.0826.4426.441,660,900
Nov 09, 201726.3626.4026.0026.3626.362,671,200
Nov 08, 201726.1226.2025.8825.8825.881,649,100
Nov 07, 201725.6426.0825.4425.8825.883,079,600
Nov 06, 201725.2425.8025.1625.5225.524,661,800
Nov 03, 201724.4424.6024.3224.4824.481,570,600
Nov 02, 201723.9624.2823.8424.1224.122,153,600
Nov 01, 201723.4823.8823.4423.8823.882,378,700
Oct 31, 201724.1624.2023.6823.9223.923,456,000
Oct 30, 201724.4824.6824.3224.5224.521,481,900
Oct 27, 201724.4824.5224.2024.4424.443,663,400
Oct 26, 201725.0825.2825.0025.0425.041,579,200
Oct 25, 201725.4425.6425.2425.4025.401,286,900
Oct 24, 201725.8025.8825.6025.8825.882,175,800
Oct 23, 201725.9226.0825.6825.7625.762,309,300
Oct 20, 201725.3625.6825.2425.4825.481,396,800
Oct 19, 201725.2025.5624.7225.4425.443,287,300
Oct 18, 201725.4025.4425.1625.3625.361,417,200
Oct 17, 201726.0826.3225.5225.5625.561,500,500
Oct 16, 201725.4425.8425.4025.7625.761,595,100
Oct 13, 201726.3226.4025.9626.0426.041,289,300
Oct 12, 201725.6026.2025.5626.0026.002,920,200
Oct 11, 201725.6825.7225.0825.2425.242,023,200
Oct 10, 201725.0025.2024.9625.0825.081,262,800
Oct 09, 201725.0025.0024.6024.6824.681,805,700
Oct 06, 201725.2825.3224.8825.0025.002,106,700
Oct 05, 201725.7626.0425.2025.2825.282,229,000
Oct 04, 201725.6825.8025.4825.5625.561,395,000
Oct 03, 201725.2825.4825.1625.2425.242,090,300
Oct 02, 201725.6025.6025.1625.5225.524,705,800
Sep 29, 201726.1626.4026.1226.2826.281,079,500
Sep 28, 201726.4426.8026.1226.3226.321,553,900
Sep 27, 201726.6826.8026.5626.6426.641,493,500
Sep 26, 201726.2426.2425.9226.1226.121,011,600
Sep 25, 201726.1226.3225.9226.0426.041,758,500
Sep 22, 201726.2826.4426.2426.2426.241,130,800
Sep 21, 201726.9226.9626.1626.3226.323,690,900
Sep 20, 201727.7227.8027.2827.4027.401,118,000
Sep 19, 201727.8027.8827.5627.6427.64661,000
Sep 18, 201727.6027.9227.5227.8427.842,378,900
Sep 15, 201726.8427.0026.6826.9226.921,637,100
Sep 14, 201727.0027.5226.9227.2827.281,331,500
Sep 13, 201727.0827.2827.0027.0827.081,763,400
Sep 12, 201726.7627.0026.5626.6426.642,126,300
Sep 11, 201726.0826.2025.9226.1626.16840,000
Sep 08, 201726.0026.0425.6025.7625.761,463,200
Sep 07, 201726.7626.7626.3626.4826.481,567,600
Sep 06, 201726.7626.8026.4426.6826.68966,300
Sep 05, 201726.4026.5626.3226.3626.361,737,200
Sep 01, 201726.7227.4026.6427.1627.161,354,100
Aug 31, 201725.8827.0025.8426.8426.842,759,500
Aug 30, 201726.0826.2025.9626.0826.08903,500
Aug 29, 201726.4026.4826.1226.4026.40957,200
Aug 28, 201725.6826.6025.6426.2826.281,762,200
Aug 25, 201726.1226.2025.8425.9625.961,148,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...