NYSE:UNG
United States Natural Gas Fund, LP ETF Price (Quote)
$19.82
+0.720 (+3.77%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $13.95 | $19.87 | Monday, 20th May 2024 UNG stock ended at $19.82. This is 3.77% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 3.14% from a day low at $19.26 to a day high of $19.87. |
90 days | $13.87 | $19.87 | |
52 weeks | $4.50 | $21.14 |
Date | Open | High | Low | Close | Volume |
Aug 18, 2016 | $31.24 | $32.16 | $31.20 | $31.92 | 1 563 972 |
Aug 17, 2016 | $31.20 | $31.60 | $31.02 | $31.28 | 2 002 550 |
Aug 16, 2016 | $30.96 | $31.36 | $30.92 | $31.32 | 1 983 200 |
Aug 15, 2016 | $31.16 | $31.48 | $30.64 | $30.92 | 1 518 274 |
Aug 12, 2016 | $31.16 | $31.36 | $30.80 | $30.92 | 1 382 004 |
Aug 11, 2016 | $30.60 | $31.10 | $30.20 | $30.40 | 1 797 526 |
Aug 10, 2016 | $31.28 | $31.40 | $30.48 | $30.72 | 1 418 075 |
Aug 09, 2016 | $32.08 | $32.26 | $31.12 | $31.32 | 2 012 197 |
Aug 08, 2016 | $32.60 | $32.96 | $32.32 | $32.80 | 1 139 791 |
Aug 05, 2016 | $33.40 | $33.52 | $32.92 | $32.96 | 899 507 |
Aug 04, 2016 | $34.00 | $34.48 | $33.56 | $33.76 | 2 278 935 |
Aug 03, 2016 | $33.48 | $34.20 | $33.36 | $33.96 | 1 915 773 |
Aug 02, 2016 | $32.92 | $33.16 | $32.56 | $32.64 | 988 976 |
Aug 01, 2016 | $33.96 | $34.12 | $33.04 | $33.12 | 1 369 451 |
Jul 29, 2016 | $34.38 | $34.76 | $34.16 | $34.20 | 1 611 934 |
Jul 28, 2016 | $32.04 | $34.56 | $32.00 | $34.12 | 4 010 043 |
Jul 27, 2016 | $32.24 | $32.48 | $31.64 | $31.80 | 1 115 893 |
Jul 26, 2016 | $31.84 | $32.48 | $31.64 | $31.84 | 1 111 351 |
Jul 25, 2016 | $32.80 | $32.80 | $32.12 | $32.32 | 982 601 |
Jul 22, 2016 | $32.60 | $33.00 | $32.60 | $32.72 | 1 731 360 |
Jul 21, 2016 | $31.32 | $31.92 | $31.12 | $31.72 | 1 705 458 |
Jul 20, 2016 | $31.44 | $31.84 | $31.28 | $31.32 | 1 829 267 |
Jul 19, 2016 | $32.56 | $32.62 | $32.04 | $32.20 | 910 998 |
Jul 18, 2016 | $32.66 | $32.72 | $32.02 | $32.20 | 876 023 |
Jul 15, 2016 | $31.80 | $32.88 | $31.60 | $32.56 | 1 439 582 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use UNG stock historical prices to predict future price movements?
Trend Analysis: Examine the UNG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the UNG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.