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 |
| Mar 25, 2024 | $14.99 | $15.20 | $14.90 | $15.04 | 4 707 901 |
| Mar 22, 2024 | $15.01 | $15.23 | $14.98 | $15.11 | 3 623 356 |
| Mar 21, 2024 | $15.32 | $15.38 | $15.03 | $15.32 | 5 356 897 |
| Mar 20, 2024 | $15.35 | $15.53 | $15.31 | $15.37 | 4 376 184 |
| Mar 19, 2024 | $15.60 | $15.77 | $15.38 | $15.64 | 4 332 270 |
| Mar 18, 2024 | $15.50 | $15.57 | $15.05 | $15.34 | 5 248 968 |
| Mar 15, 2024 | $15.41 | $15.44 | $14.88 | $15.13 | 6 084 619 |
| Mar 14, 2024 | $15.00 | $15.78 | $14.95 | $15.57 | 5 887 416 |
| Mar 13, 2024 | $14.89 | $15.20 | $14.83 | $14.91 | 6 348 447 |
| Mar 12, 2024 | $16.06 | $16.08 | $15.14 | $15.31 | 6 802 760 |
| Mar 11, 2024 | $15.95 | $15.96 | $15.68 | $15.69 | 4 269 168 |
| Mar 08, 2024 | $16.13 | $16.43 | $16.01 | $16.12 | 4 136 089 |
| Mar 07, 2024 | $17.00 | $17.29 | $16.00 | $16.03 | 6 048 942 |
| Mar 06, 2024 | $17.61 | $17.62 | $17.19 | $17.29 | 3 031 278 |
| Mar 05, 2024 | $17.21 | $17.96 | $16.96 | $17.51 | 5 309 707 |
| Mar 04, 2024 | $17.36 | $17.77 | $17.02 | $17.30 | 9 853 308 |
| Mar 01, 2024 | $16.34 | $16.60 | $16.27 | $16.42 | 3 648 166 |
| Feb 29, 2024 | $16.60 | $17.14 | $16.48 | $16.54 | 6 047 570 |
| Feb 28, 2024 | $16.53 | $17.03 | $16.48 | $16.73 | 8 618 790 |
| Feb 27, 2024 | $16.17 | $16.43 | $15.83 | $16.17 | 7 165 517 |
| Feb 26, 2024 | $16.16 | $16.18 | $15.33 | $15.62 | 10 454 149 |
| Feb 23, 2024 | $15.58 | $15.60 | $15.11 | $15.21 | 9 873 868 |
| Feb 22, 2024 | $16.16 | $16.47 | $15.66 | $16.28 | 8 366 358 |
| Feb 21, 2024 | $16.51 | $16.69 | $16.08 | $16.62 | 11 839 301 |
| Feb 20, 2024 | $14.71 | $14.93 | $14.57 | $14.77 | 7 105 608 |
