Skip to main content
United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
14.31
-0.84 (-5.54%)
Nov 22, 2024, 4:00 PM EST - Market closed

UNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.2914.4214.0714.3114.31-5.54%14,878,993
Nov 21, 202415.3915.5214.8115.1515.152.71%11,904,813
Nov 20, 202414.3514.8214.2414.7514.756.34%13,846,266
Nov 19, 202413.7914.1813.7113.8713.870.87%8,884,403
Nov 18, 202413.4813.8213.4813.7513.752.84%8,381,096
Nov 15, 202413.1013.4213.0713.3713.371.67%7,318,165
Nov 14, 202413.7913.9013.1213.1513.15-6.80%8,651,354
Nov 13, 202413.4914.1413.4314.1114.113.29%9,264,042
Nov 12, 202413.6614.1413.4313.6613.66-1.01%9,680,426
Nov 11, 202413.6813.8813.5613.8013.8010.14%13,101,915
Nov 8, 202412.7512.8912.4112.5312.53-1.03%6,011,471
Nov 7, 202412.6212.7612.4812.6612.66-1.63%7,980,957
Nov 6, 202412.7913.1212.6812.8712.872.71%7,324,749
Nov 5, 202413.1013.1312.4412.5312.53-4.06%8,676,378
Nov 4, 202412.5813.1112.5313.0613.064.65%10,459,420
Nov 1, 202412.7212.7812.3512.4812.48-1.81%7,921,995
Oct 31, 202412.9713.0712.6112.7112.71-3.93%12,949,423
Oct 30, 202413.1113.4413.0513.2313.23-1.34%7,399,740
Oct 29, 202413.4413.5513.2413.4113.410.52%6,109,153
Oct 28, 202413.4313.5513.1413.3413.34-7.68%11,750,294
Oct 25, 202414.1014.5414.0214.4514.450.91%6,217,889
Oct 24, 202413.8914.3513.6114.3214.323.62%8,660,836
Oct 23, 202413.5113.9713.4013.8213.822.37%7,599,923
Oct 22, 202413.2813.6813.2613.5013.501.89%8,756,964
Oct 21, 202413.1213.2813.0913.2513.251.69%6,271,564
Oct 18, 202413.1013.1312.9513.0313.03-2.10%6,993,886
Oct 17, 202413.5513.6513.2713.3113.31-0.97%5,290,686
Oct 16, 202413.7713.7913.3513.4413.44-4.07%8,522,250
Oct 15, 202414.2214.3613.9914.0114.010.14%4,195,181
Oct 14, 202414.3514.4113.9813.9913.99-5.47%5,819,824
Oct 11, 202414.9715.0314.7214.8014.80-2.18%3,820,168
Oct 10, 202414.7415.1914.6315.1315.131.82%5,696,499
Oct 9, 202415.1815.3214.8214.8614.86-2.56%5,305,482
Oct 8, 202415.4315.6015.2315.2515.25-0.85%4,643,188
Oct 7, 202415.6615.6715.2215.3815.38-3.51%5,846,822
Oct 4, 202416.3316.4415.9315.9415.94-4.44%6,125,164
Oct 3, 202416.6416.8016.4816.6816.681.65%5,628,926
Oct 2, 202416.6316.7616.1416.4116.410.24%6,496,255
Oct 1, 202416.2516.5316.0516.3716.370.24%6,976,805
Sep 30, 202416.2416.5716.2116.3316.33-0.24%4,405,033
Sep 27, 202415.8916.4515.8416.3716.375.82%9,982,011
Sep 26, 202416.0116.0415.3515.4715.47-2.40%7,273,373
Sep 25, 202416.0216.0915.7115.8515.850.25%5,305,735
Sep 24, 202415.8816.0815.6115.8115.81-1.74%5,523,810
Sep 23, 202415.5716.1015.5316.0916.094.89%8,030,457
Sep 20, 202414.5715.4014.5115.3415.345.00%6,978,556
Sep 19, 202414.2114.6214.0814.6114.611.18%5,843,323
Sep 18, 202414.8114.8214.3814.4414.44-1.37%3,834,659
Sep 17, 202415.0915.1714.6214.6414.64-1.48%3,924,967
Sep 16, 202414.3614.9914.3314.8614.862.55%4,081,766
Sep 13, 202414.9315.0014.4414.4914.49-2.29%4,517,534
Sep 12, 202414.0915.0314.0414.8314.834.07%5,360,459
Sep 11, 202414.2814.6014.1614.2514.251.28%5,735,075
Sep 10, 202414.0314.1613.7914.0714.074.38%5,551,897
Sep 9, 202413.8913.9113.4513.4813.48-5.87%6,567,861
Sep 6, 202414.2114.3714.0214.3214.320.99%4,634,085
Sep 5, 202413.8114.3413.8014.1814.185.35%8,653,491
Sep 4, 202414.0214.0713.3913.4613.46-3.10%4,475,589
Sep 3, 202413.2113.9613.0313.8913.893.89%7,417,936
Aug 30, 202413.3313.5213.1413.3713.37-0.45%7,076,525
Aug 29, 202412.7513.4712.7113.4313.431.74%8,137,712
Aug 28, 202412.8713.4112.7613.2013.200.92%9,308,813
Aug 27, 202413.1313.1712.8413.0813.08-1.88%7,738,489
Aug 26, 202413.5413.7113.2613.3313.33-2.84%7,942,522
Aug 23, 202413.5413.7413.5313.7213.72-0.65%4,328,604
Aug 22, 202414.1314.2013.5813.8113.81-5.15%9,987,347
Aug 21, 202414.5914.7014.2514.5614.56-0.61%4,043,988
Aug 20, 202414.5514.6814.4314.6514.65-0.27%3,978,899
Aug 19, 202414.4814.8514.4814.6914.694.41%4,987,679
Aug 16, 202414.3314.4214.0114.0714.07-3.43%4,797,425
Aug 15, 202414.8015.2214.5314.5714.57-1.15%5,999,116
Aug 14, 202414.7315.0714.5714.7414.742.86%6,560,889
Aug 13, 202414.7514.8314.1514.3314.33-0.49%4,345,969
Aug 12, 202414.6114.7414.2714.4014.400.84%5,573,246
Aug 9, 202414.2214.3513.9414.2814.280.71%3,717,831
Aug 8, 202413.5714.4213.4314.1814.182.31%7,151,119
Aug 7, 202413.7814.0213.6313.8613.864.05%4,903,298
Aug 6, 202413.2913.4512.9713.3213.322.94%5,636,067
Aug 5, 202412.8613.0612.5812.9412.94-0.84%7,359,049
Aug 2, 202413.3113.3812.7113.0513.05-0.31%6,404,980
Aug 1, 202413.9714.0613.0113.0913.09-3.32%10,103,488
Jul 31, 202413.6313.8013.3913.5413.54-3.35%7,292,117
Jul 30, 202413.2614.1213.2314.0114.013.09%5,705,053
Jul 29, 202413.5113.6813.2313.5913.590.59%9,352,017
Jul 26, 202413.6813.7913.4913.5113.51-1.75%8,509,671
Jul 25, 202414.0114.1713.6513.7513.75-3.91%8,785,424
Jul 24, 202414.2914.5714.2314.3114.31-3.70%4,630,314
Jul 23, 202414.8914.9514.6214.8614.86-1.00%3,823,996
Jul 22, 202414.7515.2114.7415.0115.014.97%6,541,812
Jul 19, 202414.0814.3913.9514.3014.301.35%3,667,729
Jul 18, 202413.9214.3513.8914.1114.112.69%6,383,253
Jul 17, 202414.2314.2513.5813.7413.74-5.95%10,479,295
Jul 16, 202414.6514.8414.5114.6114.610.90%4,602,600
Jul 15, 202414.8515.0314.3914.4814.48-6.58%8,596,803
Jul 12, 202415.2115.7315.1915.5015.501.84%4,567,879
Jul 11, 202415.3215.4215.1415.2215.22-1.87%4,023,920
Jul 10, 202415.6515.7415.3415.5115.51-1.40%4,097,422
Jul 9, 202416.1616.2115.6615.7315.73-0.82%3,852,023
Jul 8, 202415.8315.9715.6915.8615.861.67%3,377,375
Jul 5, 202415.9616.0915.5015.6015.60-4.59%4,583,824