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 |
| Jul 14, 2023 | $6.94 | $6.95 | $6.66 | $6.79 | 18 788 850 |
| Jul 13, 2023 | $6.99 | $7.08 | $6.79 | $6.82 | 20 929 120 |
| Jul 12, 2023 | $7.09 | $7.15 | $7.00 | $7.08 | 20 585 213 |
| Jul 11, 2023 | $7.18 | $7.34 | $7.16 | $7.30 | 12 874 663 |
| Jul 10, 2023 | $7.08 | $7.19 | $7.02 | $7.11 | 20 499 129 |
| Jul 07, 2023 | $6.98 | $7.14 | $6.78 | $6.86 | 21 714 690 |
| Jul 06, 2023 | $7.09 | $7.18 | $6.90 | $7.04 | 19 548 837 |
| Jul 05, 2023 | $7.38 | $7.39 | $7.08 | $7.11 | 13 186 071 |
| Jul 03, 2023 | $7.22 | $7.26 | $7.13 | $7.24 | 9 398 069 |
| Jun 30, 2023 | $7.15 | $7.54 | $7.11 | $7.42 | 23 221 598 |
| Jun 29, 2023 | $7.05 | $7.32 | $7.04 | $7.18 | 21 385 726 |
| Jun 28, 2023 | $7.46 | $7.46 | $7.07 | $7.09 | 28 108 305 |
| Jun 27, 2023 | $7.59 | $7.70 | $7.36 | $7.47 | 16 877 791 |
| Jun 26, 2023 | $7.73 | $7.83 | $7.58 | $7.70 | 18 348 580 |
| Jun 23, 2023 | $7.00 | $7.60 | $6.99 | $7.55 | 25 089 398 |
| Jun 22, 2023 | $7.14 | $7.22 | $6.97 | $7.17 | 14 734 400 |
| Jun 21, 2023 | $6.86 | $7.14 | $6.85 | $7.14 | 16 674 524 |
| Jun 20, 2023 | $7.20 | $7.26 | $6.84 | $6.85 | 19 043 789 |
| Jun 16, 2023 | $7.04 | $7.29 | $6.93 | $7.19 | 18 958 694 |
| Jun 15, 2023 | $6.68 | $7.05 | $6.64 | $7.02 | 35 736 097 |
| Jun 14, 2023 | $6.45 | $6.49 | $6.36 | $6.45 | 9 140 686 |
| Jun 13, 2023 | $6.48 | $6.49 | $6.34 | $6.42 | 13 072 699 |
| Jun 12, 2023 | $6.13 | $6.26 | $6.06 | $6.24 | 15 321 628 |
| Jun 09, 2023 | $6.24 | $6.36 | $6.18 | $6.22 | 13 320 187 |
| Jun 08, 2023 | $6.31 | $6.53 | $6.25 | $6.42 | 15 506 502 |
