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 |
| Feb 01, 2016 | $31.76 | $31.80 | $31.24 | $31.48 | 1 736 169 |
| Jan 29, 2016 | $33.44 | $33.96 | $33.26 | $33.96 | 2 181 312 |
| Jan 28, 2016 | $30.88 | $32.68 | $30.72 | $32.68 | 2 107 859 |
| Jan 27, 2016 | $31.88 | $32.48 | $31.32 | $31.52 | 1 567 715 |
| Jan 26, 2016 | $31.72 | $32.04 | $31.06 | $31.60 | 1 070 063 |
| Jan 25, 2016 | $30.88 | $31.88 | $30.60 | $31.44 | 1 110 124 |
| Jan 22, 2016 | $31.36 | $31.88 | $31.20 | $31.72 | 1 218 472 |
| Jan 21, 2016 | $31.48 | $32.20 | $30.52 | $31.68 | 2 061 654 |
| Jan 20, 2016 | $31.20 | $31.48 | $30.56 | $31.40 | 794 196 |
| Jan 19, 2016 | $31.76 | $31.84 | $30.76 | $30.88 | 1 742 875 |
| Jan 15, 2016 | $31.68 | $31.70 | $31.00 | $31.24 | 795 513 |
| Jan 14, 2016 | $32.92 | $33.20 | $31.68 | $31.84 | 1 677 528 |
| Jan 13, 2016 | $33.60 | $34.52 | $33.56 | $33.80 | 1 633 309 |
| Jan 12, 2016 | $34.32 | $34.52 | $33.32 | $33.56 | 2 147 577 |
| Jan 11, 2016 | $35.88 | $35.88 | $35.16 | $35.36 | 1 750 957 |
| Jan 08, 2016 | $35.72 | $37.08 | $35.56 | $36.84 | 2 647 627 |
| Jan 07, 2016 | $34.16 | $36.12 | $34.12 | $35.48 | 4 018 084 |
| Jan 06, 2016 | $34.60 | $35.10 | $33.32 | $33.88 | 2 114 956 |
| Jan 05, 2016 | $33.60 | $34.80 | $33.56 | $34.56 | 1 501 186 |
