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 |
| Aug 18, 2023 | $6.93 | $7.00 | $6.86 | $6.94 | 13 105 082 |
| Aug 17, 2023 | $7.09 | $7.18 | $7.03 | $7.07 | 9 048 935 |
| Aug 16, 2023 | $7.06 | $7.06 | $6.92 | $7.00 | 13 879 317 |
| Aug 15, 2023 | $7.27 | $7.28 | $7.12 | $7.17 | 20 598 308 |
| Aug 14, 2023 | $7.47 | $7.54 | $7.39 | $7.52 | 9 694 663 |
| Aug 11, 2023 | $7.28 | $7.50 | $7.27 | $7.49 | 15 138 852 |
| Aug 10, 2023 | $7.73 | $7.77 | $7.39 | $7.48 | 26 132 096 |
| Aug 09, 2023 | $8.05 | $8.08 | $7.83 | $7.97 | 32 357 220 |
| Aug 08, 2023 | $7.37 | $7.52 | $7.31 | $7.52 | 17 817 128 |
| Aug 07, 2023 | $7.24 | $7.40 | $7.21 | $7.40 | 20 065 142 |
| Aug 04, 2023 | $7.00 | $7.01 | $6.87 | $6.95 | 13 728 794 |
| Aug 03, 2023 | $6.83 | $6.95 | $6.76 | $6.88 | 17 590 611 |
| Aug 02, 2023 | $6.73 | $6.75 | $6.60 | $6.67 | 19 443 607 |
| Aug 01, 2023 | $6.83 | $6.93 | $6.81 | $6.92 | 14 710 619 |
| Jul 31, 2023 | $7.05 | $7.11 | $7.01 | $7.11 | 11 196 500 |
| Jul 28, 2023 | $7.14 | $7.15 | $6.97 | $7.09 | 15 601 378 |
| Jul 27, 2023 | $7.08 | $7.12 | $6.85 | $7.00 | 25 631 528 |
| Jul 26, 2023 | $7.17 | $7.26 | $7.12 | $7.22 | 13 821 001 |
| Jul 25, 2023 | $7.22 | $7.44 | $7.20 | $7.34 | 14 619 768 |
| Jul 24, 2023 | $7.18 | $7.31 | $7.14 | $7.24 | 13 972 123 |
| Jul 21, 2023 | $7.24 | $7.32 | $7.20 | $7.27 | 12 281 796 |
| Jul 20, 2023 | $7.26 | $7.40 | $7.22 | $7.28 | 25 546 276 |
| Jul 19, 2023 | $7.02 | $7.09 | $6.92 | $7.00 | 13 527 215 |
| Jul 18, 2023 | $6.94 | $7.07 | $6.89 | $7.00 | 20 182 557 |
| Jul 17, 2023 | $6.72 | $6.82 | $6.64 | $6.77 | 10 945 284 |
