United States Natural Gas Fund LP (UNG) Historical Stock Data

15.67 ↑0.81 (5.45%)

As of May 3, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, UNG is up 0.09% a day on average. There have been 15 days where United States Natural Gas Fund LP closed green and 15 days where UNG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	15.07	15.67	↑$0.60 (3.98%)	14.87	15.78	11.25M
2024-05-02	14.44	14.86	↑$0.42 (2.91%)	14.40	14.98	7.62M
2024-05-01	14.19	14.14	↓$0.05 (-0.35%)	13.98	14.26	7M
2024-04-30	14.97	14.44	↓$0.53 (-3.54%)	14.31	14.99	7.66M
2024-04-29	14.31	14.91	↑$0.60 (4.20%)	14.29	14.97	10.01M
2024-04-26	14.13	14.06	↓$0.07 (-0.50%)	13.95	14.24	7.13M
2024-04-25	14.27	14.37	↑$0.10 (0.70%)	14.11	14.54	5.82M
2024-04-24	14.90	14.36	↓$0.54 (-3.62%)	14.32	14.94	8.79M
2024-04-23	14.94	15.44	↑$0.50 (3.35%)	14.93	15.50	5.31M
2024-04-22	14.89	15.04	↑$0.15 (1.01%)	14.78	15.09	6.15M
2024-04-19	14.71	14.52	↓$0.19 (-1.29%)	14.38	14.80	6.23M
2024-04-18	14.47	14.42	↓$0.05 (-0.35%)	14.34	14.60	7.19M
2024-04-17	14.16	14.38	↑$0.22 (1.55%)	13.98	14.40	5.72M
2024-04-16	14.15	14.48	↑$0.33 (2.33%)	13.87	15.00	13.12M
2024-04-15	14.41	14.14	↓$0.27 (-1.87%)	14.07	14.59	9.26M
2024-04-12	14.68	14.89	↑$0.21 (1.43%)	14.62	14.90	4.65M
2024-04-11	15.37	14.85	↓$0.52 (-3.38%)	14.70	15.39	9.32M
2024-04-10	15.98	15.67	↓$0.31 (-1.94%)	15.63	16.04	5.94M
2024-04-09	15.86	15.85	↓$0.01 (-0.06%)	15.43	16.09	7.80M
2024-04-08	15.10	15.41	↑$0.31 (2.05%)	15.05	15.47	5.34M
2024-04-05	14.91	14.87	↓$0.04 (-0.27%)	14.82	15.25	5.16M
2024-04-04	15.39	14.90	↓$0.49 (-3.18%)	14.80	15.41	8.23M
2024-04-03	15.86	15.46	↓$0.40 (-2.52%)	15.35	15.86	5.57M
2024-04-02	15.11	15.48	↑$0.37 (2.45%)	15.06	15.73	5.99M
2024-04-01	15.27	15.39	↑$0.12 (0.79%)	15.08	15.49	8.27M
2024-03-29	14.57	14.57	↑$0.00 (0.00%)	14.37	14.92	8.14M
2024-03-28	14.57	14.57	↑$0.00 (0.00%)	14.37	14.92	8.12M
2024-03-27	14.45	14.35	↓$0.10 (-0.69%)	14.25	14.50	7.66M
2024-03-26	15.09	14.96	↓$0.13 (-0.86%)	14.84	15.15	5.72M
2024-03-25	14.99	15.04	↑$0.05 (0.33%)	14.90	15.20	4.79M