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 |
| Mar 08, 2016 | $24.20 | $24.52 | $23.80 | $24.32 | 6 382 830 |
| Mar 07, 2016 | $23.64 | $24.68 | $23.52 | $24.40 | 8 667 337 |
| Mar 04, 2016 | $23.24 | $23.76 | $23.16 | $23.72 | 2 649 692 |
| Mar 03, 2016 | $23.24 | $24.02 | $23.12 | $23.16 | 5 061 497 |
| Mar 02, 2016 | $23.84 | $24.40 | $23.60 | $23.64 | 4 593 036 |
| Mar 01, 2016 | $24.28 | $25.20 | $23.90 | $24.72 | 4 814 730 |
| Feb 29, 2016 | $24.16 | $24.64 | $24.08 | $24.08 | 7 637 161 |
| Feb 26, 2016 | $25.20 | $25.48 | $24.56 | $25.44 | 5 134 799 |
| Feb 25, 2016 | $25.56 | $25.60 | $24.52 | $25.28 | 4 853 159 |
| Feb 24, 2016 | $25.92 | $26.44 | $25.86 | $26.08 | 2 985 687 |
| Feb 23, 2016 | $26.36 | $26.36 | $25.80 | $25.96 | 2 317 489 |
| Feb 22, 2016 | $26.40 | $26.84 | $26.20 | $26.44 | 2 550 348 |
| Feb 19, 2016 | $27.12 | $27.12 | $26.40 | $26.48 | 1 844 865 |
| Feb 18, 2016 | $27.76 | $28.16 | $27.32 | $27.32 | 2 629 616 |
| Feb 17, 2016 | $27.88 | $28.80 | $27.80 | $28.68 | 1 320 695 |
| Feb 16, 2016 | $27.92 | $28.16 | $27.60 | $28.12 | 1 503 034 |
| Feb 12, 2016 | $29.04 | $29.12 | $28.64 | $28.88 | 894 911 |
| Feb 11, 2016 | $30.12 | $30.36 | $29.04 | $29.20 | 1 606 125 |
| Feb 10, 2016 | $30.28 | $30.30 | $29.60 | $30.00 | 823 479 |
| Feb 09, 2016 | $30.92 | $31.30 | $30.62 | $30.72 | 801 506 |
| Feb 08, 2016 | $31.60 | $31.88 | $30.93 | $31.28 | 1 622 516 |
| Feb 05, 2016 | $29.84 | $30.42 | $29.76 | $30.16 | 1 486 633 |
| Feb 04, 2016 | $29.12 | $29.76 | $28.68 | $29.12 | 2 595 031 |
| Feb 03, 2016 | $29.64 | $30.32 | $29.24 | $30.20 | 1 330 964 |
| Feb 02, 2016 | $29.48 | $30.04 | $29.02 | $29.92 | 2 350 862 |
