Home

United States Natural Gas Fund LP (UNG)

17.80
+0.73 (4.28%)
SummaryNewsPress ReleasesChartHistorical
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/05/202516.9417.8216.9317.805,622,69617.80
2/04/202516.7317.5116.7317.075,669,92617.07
2/03/202517.4417.9817.3817.649,236,80117.64
1/31/202515.9716.2515.8616.195,329,72016.19
1/30/202516.4916.7016.0216.147,645,25316.14
1/29/202516.7116.8616.3516.765,616,74416.76
1/28/202516.5916.8416.2816.297,533,94716.29
1/27/202517.2217.2616.7717.157,861,13717.15
1/24/202517.8518.3117.6418.126,331,63318.12
1/23/202518.7318.9017.9818.2510,099,68318.25
1/22/202517.8618.6017.7918.547,308,88018.54
1/21/202517.9918.0917.5717.739,078,07717.73
1/17/202518.5018.9218.2818.349,260,48118.34
1/16/202519.0920.0318.6819.9416,370,47019.94
1/15/202518.7319.1818.4219.1213,943,70019.12
1/14/202517.7318.8317.7218.4712,119,30718.47
1/13/202518.4718.7517.8618.2214,320,06318.22
1/10/202518.2618.6418.0018.4214,921,79718.42
1/08/202516.6017.1416.4817.1113,468,15417.11
1/07/202516.6216.7215.9115.9916,315,35515.99
1/06/202517.0117.2516.5017.1616,544,47017.16
1/03/202516.1816.2515.4615.5916,484,52715.59
1/02/202517.2317.6216.8617.0114,035,47817.01
12/31/202418.030.0018.0316.81016.81
12/30/202418.6319.4817.6918.0330,047,50418.03
12/27/202415.7415.8915.2915.7611,302,84915.76
12/26/202415.3415.4215.0915.3710,899,92315.37
12/24/202416.0016.2115.9616.144,116,73216.14
12/23/202415.6715.7315.2415.637,454,04515.63
12/20/202415.3116.0215.1315.8711,632,63315.87
12/19/202414.8515.4414.7915.408,866,45315.40
12/18/202414.4914.7014.3014.546,512,34014.54
12/17/202413.6214.4713.4014.467,590,71614.46
12/16/202413.8414.0713.8013.955,662,67613.95
12/13/202414.5714.6014.1514.237,033,01014.23
12/12/202414.7115.4214.4915.0413,162,78515.04
12/11/202414.2814.7414.2814.5610,104,55814.56
12/10/202413.3813.8313.3113.816,869,05113.81
12/09/202413.7613.9613.5913.776,915,71713.77
12/06/202413.2213.4413.1513.374,222,43913.37
12/05/202413.4213.6613.2013.326,620,95313.32
12/04/202413.1513.3512.9013.268,351,85313.26
12/03/202413.6013.6013.1313.219,433,44713.21
12/02/202413.9714.2013.7713.889,640,86613.88
11/29/202414.3514.6414.2414.434,681,75114.43
11/27/202414.0514.1813.8113.819,146,97813.81
11/26/202415.0115.2714.6715.0810,144,08315.08
11/25/202414.9815.4414.7214.7911,762,26914.79
11/22/202414.2914.4214.0714.3114,879,00514.31
11/21/202415.3915.5214.8115.1511,868,35915.15
11/20/202414.3514.8214.2414.7513,828,92214.75
11/19/202413.7914.1813.7113.878,873,01313.87
11/18/202413.4813.8213.4713.758,377,12513.75
11/15/202413.1013.4213.0713.377,318,16713.37
11/14/202413.7913.9013.1213.158,617,45513.15
11/13/202413.4914.1413.4314.119,248,01714.11
11/12/202413.6614.1413.4313.669,673,77013.66
11/11/202413.6813.8813.5613.8013,091,99313.80
11/08/202412.7512.8912.4112.536,011,47612.53
11/07/202412.6212.7612.4812.667,962,47012.66
11/06/202412.7913.1212.6812.877,295,74012.87