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 |
| Jun 07, 2023 | $6.36 | $6.44 | $6.24 | $6.39 | 15 992 122 |
| Jun 06, 2023 | $6.15 | $6.29 | $6.11 | $6.21 | 13 051 597 |
| Jun 05, 2023 | $6.30 | $6.36 | $6.10 | $6.18 | 20 779 341 |
| Jun 02, 2023 | $6.02 | $6.13 | $5.94 | $5.98 | 20 481 795 |
| Jun 01, 2023 | $5.99 | $6.03 | $5.87 | $5.94 | 32 154 873 |
| May 31, 2023 | $6.55 | $6.58 | $6.17 | $6.20 | 22 975 958 |
| May 30, 2023 | $6.37 | $6.41 | $6.20 | $6.33 | 24 019 128 |
| May 26, 2023 | $6.61 | $6.77 | $6.53 | $6.64 | 16 938 622 |
| May 25, 2023 | $6.97 | $7.04 | $6.66 | $6.76 | 18 117 003 |
| May 24, 2023 | $7.02 | $7.06 | $6.94 | $7.06 | 10 797 816 |
| May 23, 2023 | $6.87 | $7.01 | $6.82 | $6.88 | 14 249 983 |
| May 22, 2023 | $7.13 | $7.13 | $6.90 | $7.00 | 18 897 311 |
| May 19, 2023 | $7.61 | $7.72 | $7.39 | $7.46 | 21 483 491 |
| May 18, 2023 | $6.93 | $7.54 | $6.84 | $7.48 | 30 897 591 |
| May 17, 2023 | $6.80 | $7.00 | $6.77 | $6.90 | 13 054 794 |
| May 16, 2023 | $7.12 | $7.19 | $6.85 | $6.86 | 16 511 618 |
| May 15, 2023 | $6.84 | $6.97 | $6.78 | $6.94 | 19 942 766 |
| May 12, 2023 | $6.44 | $6.83 | $6.41 | $6.64 | 20 095 665 |
| May 11, 2023 | $6.47 | $6.60 | $6.34 | $6.39 | 11 955 427 |
| May 10, 2023 | $6.44 | $6.53 | $6.32 | $6.40 | 14 832 058 |
| May 09, 2023 | $6.63 | $6.68 | $6.47 | $6.63 | 12 978 907 |
| May 08, 2023 | $6.49 | $6.57 | $6.37 | $6.53 | 19 235 584 |
| May 05, 2023 | $6.20 | $6.34 | $6.16 | $6.17 | 22 333 284 |
| May 04, 2023 | $6.28 | $6.29 | $6.10 | $6.11 | 30 788 923 |
| May 03, 2023 | $6.29 | $6.38 | $6.15 | $6.31 | 26 357 008 |
