Skip to main content

United States Natural Gas Fund LP (NY: UNG )

21.43 -0.22 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 21.10 22.25 21.04 21.43 6,900,354 -0.22(-1.02%)
Mar 12, 2025 22.31 22.43 21.62 21.65 5,574,996 -1.63(-7.00%)
Mar 11, 2025 24.08 24.09 23.21 23.28 7,127,968 -0.55(-2.31%)
Mar 10, 2025 23.87 24.33 23.61 23.83 8,930,052 +0.64(+2.76%)
Mar 07, 2025 22.20 23.48 22.13 23.19 12,469,672 +0.42(+1.84%)
Mar 06, 2025 23.24 23.24 22.58 22.77 10,375,788 -0.85(-3.60%)
Mar 05, 2025 22.71 23.76 22.67 23.62 8,147,644 +0.51(+2.21%)
Mar 04, 2025 23.24 24.15 22.84 23.11 12,686,152 +1.16(+5.28%)
Mar 03, 2025 20.69 22.13 20.60 21.95 10,367,794 +1.61(+7.92%)
Feb 28, 2025 20.62 20.77 20.30 20.34 6,454,805 -0.52(-2.49%)
Feb 27, 2025 21.24 21.55 20.83 20.86 6,747,084 -0.29(-1.37%)
Feb 26, 2025 21.39 21.40 20.92 21.15 5,488,728 -0.60(-2.76%)
Feb 25, 2025 21.32 21.94 21.14 21.75 5,371,588 +0.51(+2.40%)
Feb 24, 2025 21.04 21.30 20.84 21.24 5,863,845 -0.85(-3.85%)
Feb 21, 2025 22.39 22.84 21.84 22.09 12,326,609 +0.36(+1.66%)
Feb 20, 2025 21.72 21.81 21.20 21.73 8,358,293 -0.88(-3.89%)
Feb 19, 2025 21.73 22.73 21.70 22.61 25,391,202 +1.66(+7.92%)
Feb 18, 2025 19.62 21.09 19.49 20.95 8,768,981 +1.30(+6.62%)
Feb 14, 2025 19.61 20.00 19.57 19.65 4,215,336 +0.50(+2.61%)
Feb 13, 2025 19.54 19.94 19.00 19.15 8,324,671 +0.36(+1.92%)
Feb 12, 2025 18.76 18.92 18.43 18.79 4,604,993 +0.21(+1.13%)
Feb 11, 2025 18.68 18.89 18.50 18.58 6,505,489 +0.37(+2.03%)
Feb 10, 2025 17.82 18.41 17.71 18.21 7,144,045 +0.73(+4.18%)
Feb 07, 2025 17.77 17.95 17.41 17.48 5,877,477 -0.41(-2.29%)
Feb 06, 2025 17.49 18.12 17.44 17.89 7,049,042 +0.09(+0.51%)
Feb 05, 2025 16.94 17.82 16.93 17.80 5,625,966 +0.73(+4.28%)
Feb 04, 2025 16.73 17.51 16.73 17.07 5,669,926 -0.57(-3.23%)
Feb 03, 2025 17.44 17.98 17.38 17.64 9,236,801 +1.45(+8.96%)
Jan 31, 2025 15.97 16.25 15.86 16.19 5,329,720 +0.05(+0.31%)
Jan 30, 2025 16.49 16.70 16.02 16.14 7,645,253 -0.62(-3.70%)
Jan 29, 2025 16.71 16.86 16.35 16.76 5,616,744 +0.47(+2.89%)
Jan 28, 2025 16.59 16.84 16.28 16.29 7,533,947 -0.86(-5.01%)
Jan 27, 2025 17.22 17.26 16.77 17.15 7,861,137 -0.97(-5.35%)
Jan 24, 2025 17.85 18.31 17.64 18.12 6,331,633 -0.13(-0.71%)
Jan 23, 2025 18.73 18.90 17.98 18.25 10,099,683 -0.29(-1.56%)
Jan 22, 2025 17.86 18.60 17.79 18.54 7,308,880 +0.81(+4.57%)
Jan 21, 2025 17.99 18.09 17.57 17.73 9,078,077 -0.61(-3.33%)
Jan 17, 2025 18.50 18.92 18.28 18.34 9,260,481 -1.60(-8.02%)
Jan 16, 2025 19.09 20.03 18.68 19.94 16,370,470 +0.82(+4.29%)
Jan 15, 2025 18.73 19.18 18.42 19.12 13,943,700 +0.65(+3.52%)
Jan 14, 2025 17.73 18.83 17.72 18.47 12,119,307 +0.25(+1.37%)
Jan 13, 2025 18.47 18.75 17.86 18.22 14,320,063 -0.20(-1.09%)
Jan 10, 2025 18.26 18.64 18.00 18.42 14,921,797 +1.31(+7.66%)
Jan 08, 2025 16.60 17.14 16.48 17.11 13,468,154 +1.12(+7.00%)
Jan 07, 2025 16.62 16.72 15.91 15.99 16,315,355 -1.17(-6.82%)
Jan 06, 2025 17.01 17.25 16.50 17.16 16,544,470 +1.57(+10.07%)
Jan 03, 2025 16.18 16.25 15.46 15.59 16,484,527 -1.42(-8.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.