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 |
| Dec 05, 2023 | $5.47 | $5.49 | $5.27 | $5.34 | 14 694 425 |
| Dec 04, 2023 | $5.28 | $5.35 | $5.22 | $5.34 | 21 677 799 |
| Dec 01, 2023 | $5.45 | $5.60 | $5.43 | $5.45 | 14 684 905 |
| Nov 30, 2023 | $5.57 | $5.60 | $5.44 | $5.52 | 17 653 731 |
| Nov 29, 2023 | $5.63 | $5.65 | $5.50 | $5.51 | 22 675 389 |
| Nov 28, 2023 | $5.70 | $5.79 | $5.50 | $5.52 | 30 654 378 |
| Nov 27, 2023 | $5.75 | $5.81 | $5.68 | $5.80 | 17 140 964 |
| Nov 24, 2023 | $5.84 | $5.97 | $5.81 | $5.91 | 10 515 526 |
| Nov 22, 2023 | $5.89 | $6.01 | $5.83 | $5.98 | 14 887 561 |
| Nov 21, 2023 | $5.95 | $6.05 | $5.87 | $5.89 | 16 430 291 |
| Nov 20, 2023 | $6.00 | $6.10 | $5.99 | $5.99 | 17 646 358 |
| Nov 17, 2023 | $6.14 | $6.18 | $6.04 | $6.16 | 29 386 849 |
| Nov 16, 2023 | $6.57 | $6.62 | $6.30 | $6.37 | 24 215 303 |
| Nov 15, 2023 | $6.63 | $6.80 | $6.55 | $6.56 | 17 832 057 |
| Nov 14, 2023 | $6.56 | $6.67 | $6.43 | $6.46 | 21 787 218 |
| Nov 13, 2023 | $6.58 | $6.76 | $6.51 | $6.72 | 22 674 473 |
| Nov 10, 2023 | $6.35 | $6.36 | $6.29 | $6.33 | 14 454 403 |
| Nov 09, 2023 | $6.42 | $6.44 | $6.30 | $6.34 | 23 602 702 |
| Nov 08, 2023 | $6.46 | $6.62 | $6.36 | $6.54 | 28 606 685 |
| Nov 07, 2023 | $6.49 | $6.64 | $6.47 | $6.61 | 23 703 109 |
| Nov 06, 2023 | $6.92 | $6.96 | $6.76 | $6.82 | 23 294 014 |
| Nov 03, 2023 | $7.28 | $7.44 | $7.25 | $7.26 | 9 001 237 |
| Nov 02, 2023 | $7.14 | $7.30 | $7.10 | $7.29 | 12 644 204 |
| Nov 01, 2023 | $7.17 | $7.40 | $7.13 | $7.27 | 15 930 269 |
| Oct 31, 2023 | $7.26 | $7.55 | $7.24 | $7.50 | 23 333 875 |
