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 |
| Oct 30, 2023 | $6.95 | $7.03 | $6.92 | $6.95 | 12 782 987 |
| Oct 27, 2023 | $7.42 | $7.44 | $7.18 | $7.20 | 19 979 911 |
| Oct 26, 2023 | $7.07 | $7.36 | $7.03 | $7.31 | 24 208 869 |
| Oct 25, 2023 | $7.00 | $7.08 | $6.92 | $7.07 | 12 533 305 |
| Oct 24, 2023 | $6.80 | $6.96 | $6.76 | $6.96 | 11 303 385 |
| Oct 23, 2023 | $6.77 | $6.85 | $6.74 | $6.81 | 12 062 274 |
| Oct 20, 2023 | $6.78 | $6.83 | $6.75 | $6.78 | 15 804 315 |
| Oct 19, 2023 | $7.15 | $7.18 | $6.90 | $6.91 | 18 497 142 |
| Oct 18, 2023 | $7.33 | $7.34 | $7.15 | $7.18 | 10 065 730 |
| Oct 17, 2023 | $7.21 | $7.25 | $7.09 | $7.18 | 15 528 830 |
| Oct 16, 2023 | $7.30 | $7.35 | $7.14 | $7.28 | 22 797 469 |
| Oct 13, 2023 | $7.58 | $7.63 | $7.48 | $7.50 | 15 313 674 |
| Oct 12, 2023 | $7.78 | $7.98 | $7.72 | $7.80 | 16 571 115 |
| Oct 11, 2023 | $7.67 | $7.95 | $7.51 | $7.90 | 22 563 769 |
| Oct 10, 2023 | $7.90 | $7.94 | $7.77 | $7.90 | 14 532 231 |
| Oct 09, 2023 | $7.79 | $7.93 | $7.74 | $7.88 | 18 748 458 |
| Oct 06, 2023 | $7.46 | $7.83 | $7.43 | $7.74 | 32 334 700 |
| Oct 05, 2023 | $7.05 | $7.45 | $7.04 | $7.41 | 28 795 692 |
| Oct 04, 2023 | $7.08 | $7.10 | $6.87 | $6.98 | 18 277 870 |
| Oct 03, 2023 | $6.74 | $6.90 | $6.70 | $6.86 | 15 695 785 |
| Oct 02, 2023 | $6.71 | $6.77 | $6.60 | $6.63 | 15 806 767 |
| Sep 29, 2023 | $6.73 | $6.93 | $6.73 | $6.83 | 15 351 428 |
| Sep 28, 2023 | $6.84 | $6.93 | $6.75 | $6.84 | 15 630 246 |
| Sep 27, 2023 | $6.67 | $6.85 | $6.67 | $6.72 | 12 966 990 |
| Sep 26, 2023 | $6.61 | $6.72 | $6.57 | $6.61 | 15 953 727 |
