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 |
| Feb 16, 2024 | $14.85 | $15.23 | $14.82 | $14.99 | 6 672 613 |
| Feb 15, 2024 | $15.07 | $15.17 | $14.63 | $14.81 | 9 780 313 |
| Feb 14, 2024 | $15.29 | $15.49 | $14.78 | $14.89 | 10 922 406 |
| Feb 13, 2024 | $15.62 | $15.74 | $15.34 | $15.52 | 11 192 407 |
| Feb 12, 2024 | $17.06 | $17.26 | $16.06 | $16.17 | 10 192 537 |
| Feb 09, 2024 | $17.41 | $17.46 | $16.94 | $17.15 | 6 791 713 |
| Feb 08, 2024 | $18.06 | $18.10 | $17.31 | $17.42 | 9 821 937 |
| Feb 07, 2024 | $18.68 | $18.70 | $18.12 | $18.24 | 4 705 465 |
| Feb 06, 2024 | $18.75 | $18.96 | $18.50 | $18.54 | 5 466 930 |
| Feb 05, 2024 | $19.22 | $19.46 | $19.01 | $19.25 | 4 305 007 |
| Feb 02, 2024 | $19.15 | $19.45 | $19.04 | $19.36 | 6 480 810 |
| Feb 01, 2024 | $19.42 | $19.64 | $18.84 | $18.91 | 5 684 237 |
| Jan 31, 2024 | $19.50 | $19.97 | $19.38 | $19.63 | 6 170 453 |
| Jan 30, 2024 | $19.37 | $19.61 | $19.06 | $19.40 | 5 775 856 |
| Jan 29, 2024 | $19.57 | $19.62 | $18.96 | $19.13 | 5 701 563 |
| Jan 26, 2024 | $19.95 | $20.23 | $19.37 | $20.14 | 8 038 159 |
| Jan 25, 2024 | $21.08 | $21.12 | $19.96 | $20.10 | 8 642 676 |
| Jan 24, 2024 | $20.66 | $21.14 | $20.35 | $21.06 | 13 641 542 |
| Jan 23, 2024 | $4.86 | $5.05 | $4.85 | $5.03 | 19 884 587 |
| Jan 22, 2024 | $4.92 | $5.00 | $4.89 | $4.92 | 25 209 342 |
| Jan 19, 2024 | $5.39 | $5.40 | $5.19 | $5.20 | 26 838 373 |
| Jan 18, 2024 | $5.75 | $5.75 | $5.49 | $5.56 | 37 685 988 |
| Jan 17, 2024 | $5.76 | $5.99 | $5.69 | $5.82 | 18 461 232 |
| Jan 16, 2024 | $5.99 | $6.09 | $5.77 | $5.78 | 39 200 996 |
| Jan 12, 2024 | $6.77 | $6.84 | $6.49 | $6.82 | 69 050 653 |
