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 |
| Jan 11, 2024 | $6.14 | $6.55 | $6.03 | $6.29 | 53 123 167 |
| Jan 10, 2024 | $6.20 | $6.31 | $5.99 | $6.15 | 48 994 379 |
| Jan 09, 2024 | $6.39 | $6.87 | $6.15 | $6.48 | 81 684 095 |
| Jan 08, 2024 | $5.56 | $6.10 | $5.50 | $6.01 | 36 050 193 |
| Jan 05, 2024 | $5.48 | $5.88 | $5.47 | $5.84 | 33 587 960 |
| Jan 04, 2024 | $5.72 | $5.80 | $5.55 | $5.77 | 43 584 438 |
| Jan 03, 2024 | $5.42 | $5.51 | $5.32 | $5.44 | 26 475 075 |
| Jan 02, 2024 | $5.24 | $5.26 | $5.11 | $5.19 | 18 256 547 |
| Dec 29, 2023 | $5.10 | $5.18 | $5.04 | $5.07 | 14 183 046 |
| Dec 28, 2023 | $5.10 | $5.21 | $5.08 | $5.14 | 21 647 194 |
| Dec 27, 2023 | $5.10 | $5.20 | $4.92 | $4.95 | 22 078 373 |
| Dec 26, 2023 | $4.89 | $4.94 | $4.83 | $4.93 | 20 379 153 |
| Dec 22, 2023 | $4.90 | $5.06 | $4.89 | $5.04 | 13 326 035 |
| Dec 21, 2023 | $4.84 | $5.04 | $4.79 | $5.00 | 22 313 843 |
| Dec 20, 2023 | $4.82 | $4.87 | $4.68 | $4.70 | 17 353 256 |
| Dec 19, 2023 | $4.71 | $4.92 | $4.63 | $4.90 | 21 612 789 |
| Dec 18, 2023 | $5.05 | $5.06 | $4.88 | $4.89 | 19 501 346 |
| Dec 15, 2023 | $4.85 | $4.99 | $4.79 | $4.83 | 25 271 512 |
| Dec 14, 2023 | $4.64 | $4.77 | $4.59 | $4.76 | 21 903 192 |
| Dec 13, 2023 | $4.52 | $4.70 | $4.51 | $4.60 | 22 811 996 |
| Dec 12, 2023 | $4.65 | $4.72 | $4.50 | $4.52 | 25 528 740 |
| Dec 11, 2023 | $4.59 | $4.83 | $4.53 | $4.81 | 40 089 085 |
| Dec 08, 2023 | $5.08 | $5.14 | $5.00 | $5.02 | 15 369 353 |
| Dec 07, 2023 | $5.05 | $5.17 | $4.97 | $5.07 | 21 817 409 |
| Dec 06, 2023 | $5.35 | $5.37 | $5.01 | $5.06 | 31 824 798 |
