United States Natural Gas Fund LP (UNG) Historical Stock Data
14.35 ↓0.01 (-0.10%)
As of April 25, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, UNG is down -0.09% a day on average. There have been 16 days where United States Natural Gas Fund LP closed green and 14 days where UNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 15.01 | 15.11 | ↑$0.10 (0.67%) | 14.98 | 15.23 | 3.62M |
| 2024-03-21 | 15.32 | 15.32 | ↑$0.00 (0.00%) | 15.03 | 15.38 | 5.36M |
| 2024-03-20 | 15.35 | 15.37 | ↑$0.02 (0.13%) | 15.31 | 15.53 | 4.41M |
| 2024-03-19 | 15.60 | 15.64 | ↑$0.04 (0.26%) | 15.38 | 15.77 | 4.38M |
| 2024-03-18 | 15.50 | 15.34 | ↓$0.16 (-1.03%) | 15.05 | 15.57 | 5.27M |
| 2024-03-15 | 15.41 | 15.13 | ↓$0.28 (-1.82%) | 14.88 | 15.44 | 6.08M |
| 2024-03-14 | 15.00 | 15.57 | ↑$0.57 (3.80%) | 14.95 | 15.78 | 5.94M |
Create an account or log in to view more rows.
$UNG why spike ?
$UNG weak
$UNG Rug pull soon?
$UNG let’s gooooo
$UNG PT?
$UNG don’t be boring today beast
$UNG Move up
let's buy
$UNG Burn burn burn
$UNG omg this is bullshit
$UNG bull trap confirmed