
United States Natural Gas Fund LP (UNG)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.33 | 8.06549423893 | 16.49 | 17.98 | 15.86 | 6530811 | 16.99720146 | SP |
4 | -0.44 | -2.40963855422 | 18.26 | 20.0299 | 15.86 | 9218925 | 18.05416823 | SP |
12 | 4.03 | 29.224075417 | 13.79 | 20.0299 | 12.9 | 10050959 | 16.0615949 | SP |
26 | 4.53 | 34.085778781 | 13.29 | 20.0299 | 12.35 | 8068421 | 15.16529566 | SP |
52 | -0.93 | -4.96 | 18.75 | 21.56 | 12.35 | 7485686 | 15.69163795 | SP |
156 | -42.42 | -70.4183266932 | 60.24 | 138 | 12.35 | 12436801 | 37.2613506 | SP |
260 | -39.94 | -69.148199446 | 57.76 | 138 | 12.35 | 9578734 | 41.07302859 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738884600 | 17.89 | 0.09 | 0.51 | 17.49 | 18.12 | 17.4401 | 7043281 |
1738798200 | 17.8 | 0.73 | 4.28 | 16.94 | 17.82 | 16.93 | 5618329 |
1738711800 | 17.07 | -0.57 | -3.23 | 16.73 | 17.51 | 16.73 | 5638377 |
1738625400 | 17.64 | 1.45 | 8.96 | 17.44 | 17.98 | 17.39 | 8781686 |
1738366200 | 16.19 | 0.05 | 0.31 | 15.97 | 16.25 | 15.86 | 4969160 |
1738279800 | 16.14 | -0.62 | -3.70 | 16.489999 | 16.7 | 16.024999 | 7646503 |
1738193400 | 16.76 | 0.47 | 2.89 | 16.71 | 16.855 | 16.35 | 5595160 |
1738107000 | 16.29 | -0.86 | -5.01 | 16.59 | 16.845 | 16.28 | 7507670 |
1738020600 | 17.15 | -0.97 | -5.35 | 17.22 | 17.26 | 16.77 | 7805666 |
1737761400 | 18.12 | -0.42 | -2.27 | 17.85 | 18.31 | 17.64 | 6312760 |
1737675000 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
1737588600 | 18.54 | 0.81 | 4.57 | 17.86 | 18.6 | 17.7901 | 7104749 |
1737502200 | 17.73 | -0.61 | -3.33 | 17.99 | 18.09 | 17.575 | 9048452 |
1737156600 | 18.34 | -1.6 | -8.02 | 18.5 | 18.92 | 18.28 | 9223352 |
1737070200 | 19.94 | 0.82 | 4.29 | 19.09 | 20.0299 | 18.685 | 16340067 |
1736983800 | 19.12 | 0.65 | 3.52 | 18.73 | 19.185 | 18.42 | 13947896 |
1736897400 | 18.47 | 0.25 | 1.37 | 17.73 | 18.83 | 17.72 | 12100885 |
1736811000 | 18.22 | -0.2 | -1.09 | 18.47 | 18.75 | 17.86 | 14320294 |
1736551800 | 18.42 | 1.31 | 7.66 | 18.26 | 18.64 | 17.995 | 14760711 |
1736379000 | 17.11 | 1.12 | 7.00 | 16.6 | 17.135 | 16.48 | 13423511 |
1736292600 | 15.99 | -1.17 | -6.82 | 16.62 | 16.719999 | 15.915 | 16290151 |
1736206200 | 17.16 | 1.57 | 10.07 | 17.01 | 17.255 | 16.495 | 16414207 |
1735947000 | 15.59 | -1.42 | -8.35 | 16.18 | 16.25 | 15.46 | 16209642 |
1735860600 | 17.01 | 0.2 | 1.19 | 17.23 | 17.62 | 16.86 | 13996269 |
1735687800 | 16.81 | -1.22 | -6.77 | 17.15 | 17.5 | 16.6 | 15106327 |
1735601400 | 18.03 | 2.27 | 14.40 | 18.63 | 19.48 | 17.69 | 29799846 |
1735342200 | 15.76 | 0.39 | 2.54 | 15.74 | 15.89 | 15.29 | 11243056 |
1735255800 | 15.37 | -0.77 | -4.77 | 15.34 | 15.42 | 15.09 | 10903644 |
1735077840 | 16.14 | 0.51 | 3.26 | 16 | 16.21 | 15.96 | 4116728 |
1734996600 | 15.63 | -0.24 | -1.51 | 15.67 | 15.73 | 15.24 | 7435612 |
1734737400 | 15.87 | 0.47 | 3.05 | 15.31 | 16.015 | 15.13 | 11546449 |
1734651000 | 15.4 | 0.86 | 5.91 | 14.85 | 15.435 | 14.7918 | 9481364 |
1734564600 | 14.54 | 0.08 | 0.55 | 14.49 | 14.7 | 14.3 | 6497790 |
1734478200 | 14.46 | 0.51 | 3.66 | 13.62 | 14.475 | 13.405 | 7593938 |
1734391800 | 13.95 | -0.28 | -1.97 | 13.84 | 14.0702 | 13.8 | 5640257 |
1734132600 | 14.23 | -0.81 | -5.39 | 14.57 | 14.6 | 14.155 | 7000794 |
1734046200 | 15.04 | 0.48 | 3.30 | 14.71 | 15.4195 | 14.49 | 13130944 |
1733959800 | 14.56 | 0.75 | 5.43 | 14.28 | 14.7448 | 14.28 | 10064688 |
1733873400 | 13.81 | 0.04 | 0.29 | 13.38 | 13.83 | 13.31 | 6835500 |
1733787000 | 13.77 | 0.4 | 2.99 | 13.76 | 13.955 | 13.59 | 6873003 |
1733527800 | 13.37 | 0.05 | 0.38 | 13.22 | 13.44 | 13.1501 | 4201544 |
1733441400 | 13.32 | 0.06 | 0.45 | 13.42 | 13.6552 | 13.2 | 6514051 |
1733355000 | 13.26 | 0.05 | 0.38 | 13.15 | 13.35 | 12.9 | 8331708 |
1733268600 | 13.21 | -0.67 | -4.83 | 13.6 | 13.6 | 13.13 | 9362202 |
1733182200 | 13.88 | -0.55 | -3.81 | 13.97 | 14.2 | 13.765 | 9593308 |
1732917840 | 14.43 | 0.62 | 4.49 | 14.35 | 14.645 | 14.2401 | 4623641 |
1732750200 | 13.81 | -1.27 | -8.42 | 14.05 | 14.18 | 13.81 | 8913417 |
1732663800 | 15.08 | 0.29 | 1.96 | 15.01 | 15.27 | 14.67 | 10056206 |
1732577400 | 14.79 | 0.48 | 3.35 | 14.98 | 15.4399 | 14.7206 | 11571038 |
1732318200 | 14.31 | -0.84 | -5.54 | 14.29 | 14.42 | 14.07 | 14621180 |
1732231800 | 15.15 | 0.4 | 2.71 | 15.39 | 15.52 | 14.81 | 11803980 |
1732145400 | 14.75 | 0.88 | 6.34 | 14.35 | 14.82 | 14.24 | 13781703 |
1732059000 | 13.87 | 0.12 | 0.87 | 13.79 | 14.18 | 13.705 | 8816860 |
1731972600 | 13.75 | 0.38 | 2.84 | 13.48 | 13.82 | 13.4767 | 8353441 |
1731713400 | 13.37 | 0.22 | 1.67 | 13.1 | 13.42 | 13.0732 | 7271912 |
1731627000 | 13.15 | -0.96 | -6.80 | 13.79 | 13.9015 | 13.12 | 8610175 |
1731540600 | 14.11 | 0.45 | 3.29 | 13.49 | 14.14 | 13.43 | 9236408 |
1731454200 | 13.66 | -0.14 | -1.01 | 13.66 | 14.1385 | 13.4299 | 9617663 |
1731367800 | 13.8 | 1.27 | 10.14 | 13.68 | 13.88 | 13.56 | 12857564 |
1731108600 | 12.53 | -0.13 | -1.03 | 12.75 | 12.89 | 12.4102 | 5997688 |
1731022200 | 12.66 | -0.21 | -1.63 | 12.62 | 12.76 | 12.48 | 7924970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.