United States Natural Gas Fund LP (UNG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -4.55384615385 | 16.25 | 16.8 | 15.22 | 6196347 | 16.16432348 | SP |
| 4 | 1.48 | 10.5488239487 | 14.03 | 16.8 | 13.7901 | 5843075 | 15.5125827 | SP |
| 12 | 0.86 | 5.87030716724 | 14.65 | 16.8 | 12.575 | 6226795 | 14.37076268 | SP |
| 26 | 0.41 | 2.71523178808 | 15.1 | 21.61 | 12.575 | 6621479 | 15.94350703 | SP |
| 52 | -15.65 | -50.2246469833 | 31.16 | 31.9196 | 12.575 | 11713340 | 20.8309065 | SP |
| 156 | -62.69 | -80.1662404092 | 78.2 | 138 | 12.575 | 12508068 | 41.04412266 | SP |
| 260 | -62.53 | -80.1255766274 | 78.04 | 138 | 12.575 | 9311101 | 43.59444249 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340200 | 15.38 | -0.56 | -3.51 | 15.66 | 15.66 | 15.22 | 5705547 |
| 1728081000 | 15.94 | -0.74 | -4.44 | 16.329999 | 16.434999 | 15.93 | 5976991 |
| 1727994600 | 16.68 | 0.27 | 1.65 | 16.64 | 16.8 | 16.475 | 5545052 |
| 1727908200 | 16.41 | 0.04 | 0.24 | 16.629999 | 16.76 | 16.14 | 6403059 |
| 1727821800 | 16.37 | 0.04 | 0.24 | 16.25 | 16.53 | 16.05 | 6367222 |
| 1727735400 | 16.329999 | -0.04 | -0.24 | 16.239999 | 16.5742 | 16.21 | 4306180 |
| 1727476200 | 16.37 | 0.9 | 5.82 | 15.89 | 16.45 | 15.84 | 9949595 |
| 1727389800 | 15.47 | -0.38 | -2.40 | 16.01 | 16.035 | 15.345 | 7246786 |
| 1727303400 | 15.85 | 0.04 | 0.25 | 16.02 | 16.09 | 15.71 | 5272321 |
| 1727217000 | 15.81 | -0.28 | -1.74 | 15.88 | 16.079999 | 15.605 | 5511944 |
| 1727130600 | 16.09 | 0.75 | 4.89 | 15.57 | 16.1 | 15.53 | 7931768 |
| 1726871400 | 15.34 | 0.73 | 5.00 | 14.57 | 15.4 | 14.51 | 6919211 |
| 1726785000 | 14.61 | 0.17 | 1.18 | 14.21 | 14.6199 | 14.08 | 5733624 |
| 1726698600 | 14.44 | -0.2 | -1.37 | 14.81 | 14.8195 | 14.375 | 3765334 |
| 1726612200 | 14.64 | -0.22 | -1.48 | 15.09 | 15.165 | 14.62 | 3844923 |
| 1726525800 | 14.86 | 0.37 | 2.55 | 14.36 | 14.985 | 14.35 | 3975061 |
| 1726266600 | 14.49 | -0.34 | -2.29 | 14.93 | 15 | 14.44 | 4265583 |
| 1726180200 | 14.83 | 0.58 | 4.07 | 14.09 | 15.03 | 14.04 | 5218671 |
| 1726093800 | 14.25 | 0.18 | 1.28 | 14.28 | 14.5958 | 14.16 | 5732679 |
| 1726007400 | 14.07 | 0.59 | 4.38 | 14.03 | 14.16 | 13.7901 | 5379415 |
| 1725921000 | 13.48 | -0.84 | -5.87 | 13.89 | 13.91 | 13.45 | 6502147 |
| 1725661800 | 14.32 | 0.14 | 0.99 | 14.21 | 14.37 | 14.02 | 4584039 |
| 1725575400 | 14.18 | 0.72 | 5.35 | 13.81 | 14.34 | 13.81 | 8495663 |
| 1725489000 | 13.46 | -0.43 | -3.10 | 14.02 | 14.0699 | 13.385 | 4473026 |
| 1725402600 | 13.89 | 0.52 | 3.89 | 13.21 | 13.96 | 13.03 | 7159758 |
| 1725057000 | 13.37 | -0.06 | -0.45 | 13.33 | 13.52 | 13.14 | 7003846 |
| 1724970600 | 13.43 | 0.23 | 1.74 | 12.75 | 13.47 | 12.71 | 8113294 |
| 1724884200 | 13.2 | 0.12 | 0.92 | 12.87 | 13.4144 | 12.755 | 9300434 |
| 1724797800 | 13.08 | -0.25 | -1.88 | 13.131 | 13.165 | 12.835 | 7715194 |
| 1724711400 | 13.33 | -0.39 | -2.84 | 13.54 | 13.705 | 13.26 | 7925382 |
| 1724452200 | 13.72 | -0.09 | -0.65 | 13.54 | 13.7351 | 13.53 | 4305489 |
| 1724365800 | 13.81 | -0.75 | -5.15 | 14.13 | 14.2 | 13.58 | 9921651 |
| 1724279400 | 14.56 | -0.09 | -0.61 | 14.59 | 14.695 | 14.245 | 4021897 |
| 1724193000 | 14.65 | -0.04 | -0.27 | 14.55 | 14.6756 | 14.43 | 3968858 |
| 1724106600 | 14.69 | 0.62 | 4.41 | 14.48 | 14.85 | 14.48 | 4976961 |
| 1723847400 | 14.07 | -0.5 | -3.43 | 14.33 | 14.415 | 14.01 | 4651873 |
| 1723761000 | 14.57 | -0.17 | -1.15 | 14.8 | 15.22 | 14.53 | 5985628 |
| 1723674600 | 14.74 | 0.41 | 2.86 | 14.73 | 15.07 | 14.565 | 6554380 |
| 1723588200 | 14.33 | -0.07 | -0.49 | 14.75 | 14.79 | 14.145 | 4139185 |
| 1723501800 | 14.4 | 0.12 | 0.84 | 14.61 | 14.74 | 14.27 | 5568519 |
| 1723242600 | 14.28 | 0.1 | 0.71 | 14.22 | 14.35 | 13.94 | 3702493 |
| 1723156200 | 14.18 | 0.32 | 2.31 | 13.57 | 14.42 | 13.4332 | 7139429 |
| 1723069800 | 13.86 | 0.54 | 4.05 | 13.78 | 14.0227 | 13.63 | 4895498 |
| 1722983400 | 13.32 | 0.38 | 2.94 | 13.29 | 13.445 | 12.973 | 5620806 |
| 1722897000 | 12.94 | -0.11 | -0.84 | 12.86 | 13.055 | 12.575 | 7172301 |
| 1722637800 | 13.05 | -0.04 | -0.31 | 13.31 | 13.38 | 12.71 | 6293969 |
| 1722551400 | 13.09 | -0.45 | -3.32 | 13.97 | 14.06 | 13.01 | 10073832 |
| 1722465000 | 13.54 | -0.47 | -3.35 | 13.63 | 13.8001 | 13.3899 | 7245581 |
| 1722378600 | 14.01 | 0.42 | 3.09 | 13.26 | 14.115 | 13.2247 | 5692345 |
| 1722292200 | 13.59 | 0.08 | 0.59 | 13.51 | 13.68 | 13.23 | 9343729 |
| 1722033000 | 13.51 | -0.24 | -1.75 | 13.68 | 13.785 | 13.49 | 8505595 |
| 1721946600 | 13.75 | -0.56 | -3.91 | 14.01 | 14.17 | 13.65 | 8683913 |
| 1721860200 | 14.31 | -0.55 | -3.70 | 14.29 | 14.565 | 14.23 | 4367522 |
| 1721773800 | 14.86 | -0.18 | -1.20 | 14.89 | 14.95 | 14.6201 | 3794490 |
| 1721687400 | 15.0399 | 0.74 | 5.17 | 14.75 | 15.205 | 14.74 | 5909811 |
| 1721428200 | 14.3 | 0.19 | 1.35 | 14.08 | 14.39 | 13.95 | 3596950 |
| 1721341800 | 14.11 | 0.37 | 2.69 | 13.92 | 14.35 | 13.8901 | 6372919 |
| 1721255400 | 13.74 | -0.87 | -5.95 | 14.23 | 14.25 | 13.58 | 9994477 |
| 1721169000 | 14.61 | 0.13 | 0.90 | 14.65 | 14.84 | 14.51 | 4581359 |
| 1721082600 | 14.48 | -1.02 | -6.58 | 14.85 | 15.028 | 14.3901 | 8521554 |
| 1720823400 | 15.5 | 0.28 | 1.84 | 15.21 | 15.73 | 15.1901 | 4566755 |
| 1720737000 | 15.22 | -0.29 | -1.87 | 15.32 | 15.415 | 15.14 | 3932570 |
| 1720650600 | 15.51 | -0.22 | -1.40 | 15.65 | 15.74 | 15.3434 | 4081345 |
| 1720564200 | 15.73 | -0.13 | -0.82 | 16.16 | 16.21 | 15.66 | 3839026 |
| 1720477800 | 15.86 | 0.26 | 1.67 | 15.83 | 15.965 | 15.69 | 3371230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
