United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
15.49
-0.24 (-1.53%)
At close: Apr 24, 2025, 4:00 PM
15.56
+0.07 (0.45%)
After-hours: Apr 24, 2025, 6:00 PM EDT
UNG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 15.34 | 15.54 | 15.04 | 15.50 | 15.50 | -1.46% | 6,700,737 |
Apr 23, 2025 | 15.82 | 16.09 | 15.63 | 15.73 | 15.73 | -0.32% | 8,165,701 |
Apr 22, 2025 | 16.00 | 16.01 | 15.49 | 15.78 | 15.78 | -1.50% | 8,225,484 |
Apr 21, 2025 | 16.60 | 16.65 | 15.79 | 16.02 | 16.02 | -5.93% | 6,147,617 |
Apr 17, 2025 | 17.01 | 17.50 | 16.99 | 17.03 | 17.03 | - | 5,058,119 |
Apr 16, 2025 | 17.01 | 17.32 | 16.82 | 17.03 | 17.03 | -1.90% | 4,598,453 |
Apr 15, 2025 | 17.15 | 17.54 | 16.98 | 17.36 | 17.36 | -0.86% | 4,816,374 |
Apr 14, 2025 | 18.79 | 18.83 | 17.35 | 17.51 | 17.51 | -6.01% | 5,991,438 |
Apr 11, 2025 | 18.00 | 18.70 | 17.98 | 18.63 | 18.63 | 0.87% | 8,203,307 |
Apr 10, 2025 | 19.14 | 19.36 | 18.15 | 18.47 | 18.47 | -5.86% | 9,175,362 |
Apr 9, 2025 | 18.22 | 20.02 | 17.65 | 19.62 | 19.62 | 7.33% | 13,737,418 |
Apr 8, 2025 | 19.59 | 19.78 | 18.11 | 18.28 | 18.28 | -4.14% | 7,163,154 |
Apr 7, 2025 | 20.09 | 20.55 | 18.84 | 19.07 | 19.07 | -4.84% | 8,673,276 |
Apr 4, 2025 | 20.17 | 20.70 | 19.94 | 20.04 | 20.04 | -7.09% | 6,319,316 |
Apr 3, 2025 | 21.81 | 21.98 | 21.38 | 21.57 | 21.57 | 2.47% | 4,851,998 |
Apr 2, 2025 | 21.07 | 21.37 | 20.94 | 21.05 | 21.05 | 1.69% | 3,661,049 |
Apr 1, 2025 | 21.12 | 21.23 | 20.57 | 20.70 | 20.70 | -4.21% | 5,514,294 |
Mar 31, 2025 | 22.12 | 22.12 | 21.21 | 21.61 | 21.61 | 1.31% | 6,853,265 |
Mar 28, 2025 | 20.49 | 21.35 | 20.14 | 21.33 | 21.33 | 4.51% | 6,055,125 |
Mar 27, 2025 | 20.18 | 20.68 | 19.91 | 20.41 | 20.41 | 1.34% | 6,161,864 |
Mar 26, 2025 | 20.41 | 20.67 | 20.12 | 20.14 | 20.14 | -0.93% | 5,044,134 |
Mar 25, 2025 | 20.80 | 20.80 | 20.01 | 20.33 | 20.33 | -1.60% | 5,849,818 |
Mar 24, 2025 | 21.07 | 21.18 | 20.61 | 20.66 | 20.66 | -0.86% | 5,504,921 |
Mar 21, 2025 | 21.20 | 21.36 | 20.81 | 20.84 | 20.84 | -1.56% | 5,283,659 |
Mar 20, 2025 | 21.90 | 22.02 | 21.06 | 21.17 | 21.17 | -5.28% | 6,852,301 |
Mar 19, 2025 | 22.04 | 22.58 | 21.83 | 22.35 | 22.35 | 4.39% | 5,751,852 |
Mar 18, 2025 | 21.65 | 21.86 | 21.39 | 21.41 | 21.41 | 0.90% | 4,570,993 |
Mar 17, 2025 | 21.42 | 21.75 | 21.13 | 21.22 | 21.22 | -2.62% | 4,523,275 |
Mar 14, 2025 | 21.15 | 21.96 | 21.04 | 21.79 | 21.79 | 1.68% | 3,893,474 |
Mar 13, 2025 | 21.10 | 22.26 | 21.04 | 21.43 | 21.43 | -1.02% | 6,906,027 |
Mar 12, 2025 | 22.31 | 22.43 | 21.62 | 21.65 | 21.65 | -7.00% | 5,596,836 |
Mar 11, 2025 | 24.08 | 24.09 | 23.21 | 23.28 | 23.28 | -2.31% | 7,130,395 |
Mar 10, 2025 | 23.87 | 24.33 | 23.62 | 23.83 | 23.83 | 2.76% | 8,896,165 |
Mar 7, 2025 | 22.20 | 23.48 | 22.13 | 23.19 | 23.19 | 1.84% | 12,469,670 |
Mar 6, 2025 | 23.24 | 23.24 | 22.58 | 22.77 | 22.77 | -3.60% | 10,394,534 |
Mar 5, 2025 | 22.71 | 23.76 | 22.67 | 23.62 | 23.62 | 2.21% | 8,157,730 |
Mar 4, 2025 | 23.24 | 24.15 | 22.84 | 23.11 | 23.11 | 5.28% | 12,699,152 |
Mar 3, 2025 | 20.69 | 22.13 | 20.60 | 21.95 | 21.95 | 7.92% | 10,418,322 |
Feb 28, 2025 | 20.62 | 20.77 | 20.31 | 20.34 | 20.34 | -2.49% | 6,454,802 |
Feb 27, 2025 | 21.24 | 21.56 | 20.83 | 20.86 | 20.86 | -1.37% | 6,753,603 |
Feb 26, 2025 | 21.39 | 21.40 | 20.92 | 21.15 | 21.15 | -2.76% | 5,491,734 |
Feb 25, 2025 | 21.32 | 21.94 | 21.14 | 21.75 | 21.75 | 2.40% | 5,375,431 |
Feb 24, 2025 | 21.04 | 21.30 | 20.84 | 21.24 | 21.24 | -3.85% | 5,871,320 |
Feb 21, 2025 | 22.39 | 22.84 | 21.84 | 22.09 | 22.09 | 1.66% | 12,326,606 |
Feb 20, 2025 | 21.72 | 21.81 | 21.20 | 21.73 | 21.73 | -3.89% | 8,367,293 |
Feb 19, 2025 | 21.73 | 22.73 | 21.71 | 22.61 | 22.61 | 7.92% | 25,414,241 |
Feb 18, 2025 | 19.62 | 21.09 | 19.49 | 20.95 | 20.95 | 6.62% | 8,789,850 |
Feb 14, 2025 | 19.61 | 20.00 | 19.57 | 19.65 | 19.65 | 2.61% | 4,215,335 |
Feb 13, 2025 | 19.54 | 19.94 | 19.00 | 19.15 | 19.15 | 1.92% | 8,334,731 |
Feb 12, 2025 | 18.76 | 18.92 | 18.43 | 18.79 | 18.79 | 1.13% | 4,685,634 |