NYSE:UNG
United States Natural Gas Fund, LP ETF Price (Quote)
$14.44
-0.470 (-3.15%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.87 | $16.09 | Tuesday, 30th Apr 2024 UNG stock ended at $14.44. This is 3.15% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.75% from a day low at $14.31 to a day high of $14.99. |
| 90 days | $13.87 | $19.97 | |
| 52 weeks | $4.50 | $21.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $14.97 | $14.99 | $14.31 | $14.44 | 7 554 997 |
| Apr 29, 2024 | $14.31 | $14.97 | $14.29 | $14.91 | 9 977 265 |
| Apr 26, 2024 | $14.13 | $14.24 | $13.95 | $14.06 | 7 115 157 |
| Apr 25, 2024 | $14.27 | $14.54 | $14.11 | $14.37 | 5 820 637 |
| Apr 24, 2024 | $14.90 | $14.94 | $14.32 | $14.36 | 8 785 862 |
| Apr 23, 2024 | $14.94 | $15.50 | $14.93 | $15.44 | 5 311 788 |
| Apr 22, 2024 | $14.89 | $15.09 | $14.78 | $15.04 | 6 076 554 |
| Apr 19, 2024 | $14.71 | $14.80 | $14.38 | $14.52 | 6 228 077 |
| Apr 18, 2024 | $14.47 | $14.60 | $14.34 | $14.42 | 7 183 786 |
| Apr 17, 2024 | $14.16 | $14.40 | $13.98 | $14.38 | 5 694 673 |
| Apr 16, 2024 | $14.15 | $15.00 | $13.87 | $14.48 | 13 141 516 |
| Apr 15, 2024 | $14.41 | $14.59 | $14.07 | $14.14 | 9 261 278 |
| Apr 12, 2024 | $14.68 | $14.90 | $14.62 | $14.89 | 4 634 330 |
| Apr 11, 2024 | $15.37 | $15.39 | $14.70 | $14.85 | 9 301 047 |
| Apr 10, 2024 | $15.98 | $16.04 | $15.63 | $15.67 | 5 944 234 |
| Apr 09, 2024 | $15.86 | $16.09 | $15.43 | $15.85 | 7 795 449 |
| Apr 08, 2024 | $15.10 | $15.47 | $15.05 | $15.41 | 5 339 536 |
| Apr 05, 2024 | $14.91 | $15.25 | $14.82 | $14.88 | 5 159 903 |
| Apr 04, 2024 | $15.39 | $15.41 | $14.80 | $14.90 | 8 233 413 |
| Apr 03, 2024 | $15.86 | $15.86 | $15.35 | $15.46 | 5 565 954 |
| Apr 02, 2024 | $15.11 | $15.73 | $15.06 | $15.48 | 5 982 567 |
| Apr 01, 2024 | $15.27 | $15.49 | $15.07 | $15.39 | 8 246 546 |
| Mar 28, 2024 | $14.57 | $14.92 | $14.37 | $14.57 | 8 117 301 |
| Mar 27, 2024 | $14.45 | $14.50 | $14.25 | $14.35 | 7 660 773 |
| Mar 26, 2024 | $15.09 | $15.15 | $14.84 | $14.96 | 5 567 108 |
