UNG - United States Natural Gas Fund, LP

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201917.0617.1416.8816.9116.915,978,165
Dec 06, 201918.5318.5417.8618.0318.035,200,100
Dec 05, 201918.6718.8918.4418.5218.524,476,700
Dec 04, 201918.3518.6118.1718.5118.514,929,700
Dec 03, 201918.5519.2418.4318.6818.689,057,700
Dec 02, 201917.8417.9817.5617.9617.965,558,000
Nov 29, 201918.2218.2517.7617.8317.837,683,900
Nov 27, 201919.3019.4219.0819.2019.204,794,700
Nov 26, 201919.3519.4519.1819.4419.446,754,100
Nov 25, 201919.9520.0019.7419.8319.836,092,800
Nov 22, 201920.4720.8820.4320.7320.734,033,600
Nov 21, 201919.9420.2419.7420.1820.183,858,600
Nov 20, 201919.9420.1719.8420.0620.062,784,700
Nov 19, 201919.8319.9619.7119.7519.754,815,100
Nov 18, 201920.4220.6020.0420.1020.104,596,700
Nov 15, 201920.8321.3620.6821.0321.032,463,400
Nov 14, 201920.9121.1720.6920.8320.833,171,900
Nov 13, 201920.4721.0820.3021.0621.063,262,200
Nov 12, 201920.9821.0020.6020.7320.733,038,600
Nov 11, 201921.0221.0520.6920.8320.834,711,400
Nov 08, 201922.1922.1921.8222.0522.052,570,500
Nov 07, 201922.1322.7621.7422.0522.056,178,100
Nov 06, 201922.6722.7922.2922.3522.352,872,500
Nov 05, 201922.6522.8122.3922.6922.693,641,800
Nov 04, 201922.2422.3822.0422.2722.275,274,800
Nov 01, 201920.4921.4520.4721.3521.354,612,700
Oct 31, 201921.4021.4120.5920.8120.814,806,800
Oct 30, 201921.3921.4321.0621.2521.254,955,000
Oct 29, 201920.9721.3320.7020.7420.746,860,500
Oct 28, 201920.1220.4219.8620.2620.264,848,100
Oct 25, 201919.4119.5419.3119.4819.481,638,200
Oct 24, 201919.3219.5319.0819.5019.502,346,000
Oct 23, 201919.3419.3519.0819.2319.232,174,300
Oct 22, 201919.4419.5619.3119.3719.372,144,500
Oct 21, 201919.3419.4119.1219.4119.414,805,100
Oct 18, 201919.7320.0919.6420.0720.072,305,900
Oct 17, 201919.8720.1419.7019.8619.861,983,700
Oct 16, 201920.2820.3719.5319.6419.642,918,500
Oct 15, 201919.6820.0819.6220.0320.034,148,600
Oct 14, 201919.6319.6619.0819.5719.573,937,700
Oct 11, 201918.9219.3518.7319.0319.033,617,600
Oct 10, 201919.2519.4618.8618.8818.885,093,800
Oct 09, 201919.4919.6819.0919.1719.173,042,100
Oct 08, 201919.5119.6619.4019.6219.621,453,200
Oct 07, 201919.8120.0319.6319.7319.731,941,500
Oct 04, 201919.6720.5119.6020.1020.102,743,400
Oct 03, 201919.1920.0918.9620.0020.004,049,700
Oct 02, 201919.5819.6619.2219.3619.362,194,200
Oct 01, 201919.6419.7619.4219.6519.652,239,000
Sep 30, 201920.0420.2119.8919.9319.933,263,600
Sep 27, 201920.4120.7420.3720.5420.541,733,300
Sep 26, 201921.3521.4220.6420.9520.953,841,200
Sep 25, 201921.2221.6821.1621.5521.551,311,900
Sep 24, 201922.0322.0321.5221.5921.591,031,200
Sep 23, 201921.6521.9721.5621.9121.911,493,100
Sep 20, 201922.1922.2021.6621.9121.911,392,100
Sep 19, 201922.4522.4721.9222.0722.072,227,800
Sep 18, 201922.9722.9822.4922.7622.761,426,900
Sep 17, 201923.0723.3722.9523.0323.031,106,400
Sep 16, 201923.0723.4022.9223.2723.272,406,400
Sep 13, 201922.3722.8822.1522.7322.731,700,800
Sep 12, 201922.0222.4121.9122.3022.301,559,700
Sep 11, 201922.1022.4822.0322.1022.101,073,200
Sep 10, 201922.6122.6822.3022.4022.402,494,500
Sep 09, 201922.0122.5022.0022.4822.482,207,600
Sep 06, 201921.0721.7021.0521.5821.582,428,700
Sep 05, 201921.0421.3420.7021.1421.142,550,700
Sep 04, 201920.7221.3020.5521.1121.112,259,100
Sep 03, 201920.3920.5020.2720.3120.311,885,000
Aug 30, 201919.6819.9219.6219.7719.77949,900
Aug 29, 201919.6520.0119.5219.8319.832,412,200
Aug 28, 201919.4819.6619.2419.3519.351,631,900
Aug 27, 201918.9319.1318.9019.0619.061,360,700
Aug 26, 201919.1819.4119.0919.3119.312,541,700
Aug 23, 201918.5218.8018.5018.7018.701,308,400
Aug 22, 201918.9219.0418.6718.7218.721,717,700
Aug 21, 201919.1319.1318.7318.9018.902,261,000
Aug 20, 201919.2219.2819.0219.2419.24838,800
Aug 19, 201918.7719.2618.7519.1019.101,423,500
Aug 16, 201919.1019.1818.8419.1019.10874,300
Aug 15, 201918.8219.6818.6819.2819.282,810,300
Aug 14, 201918.7018.7518.4518.7218.721,593,200
Aug 13, 201918.6118.9018.4118.6918.692,118,700
Aug 12, 201918.6618.6618.2018.3418.341,157,300
Aug 09, 201918.3718.6318.3418.4418.441,143,900
Aug 08, 201918.3918.7218.2118.4318.432,296,000
Aug 07, 201918.3818.5018.0318.1318.132,661,100
Aug 06, 201918.2118.5218.1818.2918.291,992,600
Aug 05, 201917.7518.3217.7418.1018.103,944,800
Aug 02, 201918.4318.6118.0518.6018.603,813,200
Aug 01, 201919.9820.0918.8218.8518.853,642,400
Jul 31, 201919.1519.7019.0619.4419.443,496,900
Jul 30, 201918.3918.5918.3118.5418.541,046,100
Jul 29, 201918.5718.5718.2618.4018.402,183,000
Jul 26, 201918.7918.8918.6518.7818.782,687,300
Jul 25, 201919.3719.5119.1719.2619.261,268,600
Jul 24, 201919.4019.4019.0419.2019.201,868,800
Jul 23, 201919.8119.9219.6719.7119.711,036,300
Jul 22, 201919.6019.9919.5919.8919.891,736,300
Jul 19, 201919.4219.4519.2619.4119.412,037,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...