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 |
| Sep 25, 2023 | $6.74 | $6.83 | $6.69 | $6.74 | 11 516 324 |
| Sep 22, 2023 | $6.68 | $6.72 | $6.61 | $6.70 | 11 433 661 |
| Sep 21, 2023 | $6.80 | $6.87 | $6.58 | $6.62 | 24 665 755 |
| Sep 20, 2023 | $6.78 | $6.85 | $6.76 | $6.79 | 14 133 049 |
| Sep 19, 2023 | $7.00 | $7.13 | $6.94 | $7.03 | 18 314 616 |
| Sep 18, 2023 | $6.86 | $6.99 | $6.81 | $6.95 | 14 276 705 |
| Sep 15, 2023 | $6.91 | $6.98 | $6.78 | $6.81 | 12 570 376 |
| Sep 14, 2023 | $7.08 | $7.16 | $6.91 | $6.93 | 23 333 456 |
| Sep 13, 2023 | $6.90 | $7.13 | $6.78 | $6.95 | 23 521 072 |
| Sep 12, 2023 | $6.83 | $7.14 | $6.73 | $7.05 | 31 553 681 |
| Sep 11, 2023 | $6.63 | $6.78 | $6.63 | $6.71 | 11 333 238 |
| Sep 08, 2023 | $6.70 | $6.79 | $6.64 | $6.71 | 15 250 030 |
| Sep 07, 2023 | $6.43 | $6.71 | $6.42 | $6.65 | 21 636 482 |
| Sep 06, 2023 | $6.45 | $6.53 | $6.42 | $6.48 | 20 055 750 |
| Sep 05, 2023 | $6.66 | $6.73 | $6.59 | $6.65 | 24 722 755 |
| Sep 01, 2023 | $7.23 | $7.34 | $7.05 | $7.05 | 14 552 287 |
| Aug 31, 2023 | $7.08 | $7.35 | $6.95 | $7.11 | 21 260 643 |
| Aug 30, 2023 | $6.96 | $7.20 | $6.93 | $7.20 | 18 065 049 |
| Aug 29, 2023 | $6.84 | $6.90 | $6.72 | $6.86 | 16 511 242 |
| Aug 28, 2023 | $7.18 | $7.18 | $6.80 | $6.85 | 25 896 391 |
| Aug 25, 2023 | $6.68 | $6.87 | $6.63 | $6.86 | 14 664 396 |
| Aug 24, 2023 | $6.57 | $6.87 | $6.49 | $6.74 | 26 330 073 |
| Aug 23, 2023 | $6.72 | $6.74 | $6.59 | $6.61 | 21 664 416 |
| Aug 22, 2023 | $6.98 | $7.00 | $6.74 | $6.78 | 15 679 857 |
| Aug 21, 2023 | $7.05 | $7.09 | $6.95 | $6.97 | 12 772 027 |
