NYSE:UNG
United States Natural Gas Fund, LP ETF Price (Quote)
$14.38
-0.1000 (-0.691%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.87 | $16.09 | Wednesday, 17th Apr 2024 UNG stock ended at $14.38. This is 0.691% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.97% from a day low at $13.98 to a day high of $14.40. |
| 90 days | $4.85 | $21.14 | |
| 52 weeks | $4.50 | $21.14 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $14.16 | $14.40 | $13.98 | $14.38 | 5 694 673 |
| 2024-04-16 | $14.15 | $15.00 | $13.87 | $14.48 | 13 141 516 |
| 2024-04-15 | $14.41 | $14.59 | $14.07 | $14.14 | 9 261 278 |
| 2024-04-12 | $14.68 | $14.90 | $14.62 | $14.89 | 4 634 330 |
| 2024-04-11 | $15.37 | $15.39 | $14.70 | $14.85 | 9 301 047 |
| 2024-04-10 | $15.98 | $16.04 | $15.63 | $15.67 | 5 944 234 |
| 2024-04-09 | $15.86 | $16.09 | $15.43 | $15.85 | 7 795 449 |
| 2024-04-08 | $15.10 | $15.47 | $15.05 | $15.41 | 5 339 536 |
| 2024-04-05 | $14.91 | $15.25 | $14.82 | $14.88 | 5 159 903 |
| 2024-04-04 | $15.39 | $15.41 | $14.80 | $14.90 | 8 233 413 |
| 2024-04-03 | $15.86 | $15.86 | $15.35 | $15.46 | 5 565 954 |
| 2024-04-02 | $15.11 | $15.73 | $15.06 | $15.48 | 5 982 567 |
| 2024-04-01 | $15.27 | $15.49 | $15.07 | $15.39 | 8 246 546 |
| 2024-03-28 | $14.57 | $14.92 | $14.37 | $14.57 | 8 117 301 |
| 2024-03-27 | $14.45 | $14.50 | $14.25 | $14.35 | 7 660 773 |
| 2024-03-26 | $15.09 | $15.15 | $14.84 | $14.96 | 5 567 108 |
| 2024-03-25 | $14.99 | $15.20 | $14.90 | $15.04 | 4 707 901 |
| 2024-03-22 | $15.01 | $15.23 | $14.98 | $15.11 | 3 623 356 |
| 2024-03-21 | $15.32 | $15.38 | $15.03 | $15.32 | 5 356 897 |
| 2024-03-20 | $15.35 | $15.53 | $15.31 | $15.37 | 4 376 184 |
| 2024-03-19 | $15.60 | $15.77 | $15.38 | $15.64 | 4 332 270 |
| 2024-03-18 | $15.50 | $15.57 | $15.05 | $15.34 | 5 248 968 |
| 2024-03-15 | $15.41 | $15.44 | $14.88 | $15.13 | 6 084 619 |
| 2024-03-14 | $15.00 | $15.78 | $14.95 | $15.57 | 5 887 416 |
| 2024-03-13 | $14.89 | $15.20 | $14.83 | $14.91 | 6 348 447 |
