United States Natural Gas Fund LP (UNG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 4.27163198248 | 18.26 | 20.0299 | 17.72 | 14315941 | 18.87182381 | SP |
| 4 | 3.73 | 24.3631613325 | 15.31 | 20.0299 | 15.09 | 14045371 | 17.28552271 | SP |
| 12 | 4.94 | 35.0354609929 | 14.1 | 20.0299 | 12.35 | 10421351 | 15.26323327 | SP |
| 26 | 4.81 | 33.8018271258 | 14.23 | 20.0299 | 12.35 | 8091500 | 14.84431646 | SP |
| 52 | -4 | -17.3611111111 | 23.04 | 23.96 | 12.35 | 7909962 | 16.11341743 | SP |
| 156 | -38.52 | -66.9214732453 | 57.56 | 138 | 12.35 | 12555373 | 37.75953248 | SP |
| 260 | -44 | -69.7969543147 | 63.04 | 138 | 12.35 | 9604919 | 41.24903701 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 14870562 |
| 1736379000 | 17.11 | 1.12 | 7.00 | 16.6 | 17.135 | 16.48 | 13434396 |
| 1736292600 | 15.99 | -1.17 | -6.82 | 16.62 | 16.719999 | 15.915 | 16322857 |
| 1736206200 | 17.16 | 1.57 | 10.07 | 17.01 | 17.255 | 16.495 | 16524998 |
| 1735947000 | 15.59 | -1.42 | -8.35 | 16.18 | 16.25 | 15.46 | 16380722 |
| 1735860600 | 17.01 | 0.2 | 1.19 | 17.23 | 17.62 | 16.86 | 14048116 |
| 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 | 30057161 |
| 1735342200 | 15.76 | 0.39 | 2.54 | 15.74 | 15.89 | 15.29 | 11275365 |
| 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 | 7454815 |
| 1734737400 | 15.87 | 0.47 | 3.05 | 15.31 | 16.015 | 15.13 | 11566479 |
| 1734651000 | 15.4 | 0.86 | 5.91 | 14.85 | 15.435 | 14.7918 | 9517763 |
| 1734564600 | 14.54 | 0.08 | 0.55 | 14.49 | 14.7 | 14.3 | 6512843 |
| 1734478200 | 14.46 | 0.51 | 3.66 | 13.62 | 14.475 | 13.405 | 7620591 |
| 1734391800 | 13.95 | -0.28 | -1.97 | 13.84 | 14.0702 | 13.8 | 5664246 |
| 1734132600 | 14.23 | -0.81 | -5.39 | 14.57 | 14.6 | 14.155 | 7029340 |
| 1734046200 | 15.04 | 0.48 | 3.30 | 14.71 | 15.4195 | 14.49 | 13163581 |
| 1733959800 | 14.56 | 0.75 | 5.43 | 14.28 | 14.7448 | 14.28 | 10106075 |
| 1733873400 | 13.81 | 0.04 | 0.29 | 13.38 | 13.83 | 13.31 | 6870450 |
| 1733787000 | 13.77 | 0.4 | 2.99 | 13.76 | 13.955 | 13.59 | 6917682 |
| 1733527800 | 13.37 | 0.05 | 0.38 | 13.22 | 13.44 | 13.1501 | 4207489 |
| 1733441400 | 13.32 | 0.06 | 0.45 | 13.42 | 13.6552 | 13.2 | 6565284 |
| 1733355000 | 13.26 | 0.05 | 0.38 | 13.15 | 13.35 | 12.9 | 8354188 |
| 1733268600 | 13.21 | -0.67 | -4.83 | 13.6 | 13.6 | 13.13 | 9395065 |
| 1733182200 | 13.88 | -0.55 | -3.81 | 13.97 | 14.2 | 13.765 | 9642200 |
| 1732917840 | 14.43 | 0.62 | 4.49 | 14.35 | 14.645 | 14.2401 | 4681747 |
| 1732750200 | 13.81 | -1.27 | -8.42 | 14.05 | 14.18 | 13.81 | 9003614 |
| 1732663800 | 15.08 | 0.29 | 1.96 | 15.01 | 15.27 | 14.67 | 10144582 |
| 1732577400 | 14.79 | 0.48 | 3.35 | 14.98 | 15.4399 | 14.7206 | 11664063 |
| 1732318200 | 14.31 | -0.84 | -5.54 | 14.29 | 14.42 | 14.07 | 14859702 |
| 1732231800 | 15.15 | 0.4 | 2.71 | 15.39 | 15.52 | 14.81 | 11875516 |
| 1732145400 | 14.75 | 0.88 | 6.34 | 14.35 | 14.82 | 14.24 | 13830600 |
| 1732059000 | 13.87 | 0.12 | 0.87 | 13.79 | 14.18 | 13.705 | 8844603 |
| 1731972600 | 13.75 | 0.38 | 2.84 | 13.48 | 13.82 | 13.475 | 8378165 |
| 1731713400 | 13.37 | 0.22 | 1.67 | 13.1 | 13.42 | 13.0732 | 7305370 |
| 1731627000 | 13.15 | -0.96 | -6.80 | 13.79 | 13.9015 | 13.12 | 8619374 |
| 1731540600 | 14.11 | 0.45 | 3.29 | 13.49 | 14.14 | 13.43 | 9250223 |
| 1731454200 | 13.66 | -0.14 | -1.01 | 13.66 | 14.1385 | 13.4299 | 9628815 |
| 1731367800 | 13.8 | 1.27 | 10.14 | 13.68 | 13.88 | 13.56 | 13093087 |
| 1731108600 | 12.53 | -0.13 | -1.03 | 12.75 | 12.89 | 12.4102 | 6005797 |
| 1731022200 | 12.66 | -0.21 | -1.63 | 12.62 | 12.76 | 12.48 | 7941314 |
| 1730935800 | 12.87 | 0.34 | 2.71 | 12.79 | 13.115 | 12.68 | 6927425 |
| 1730849400 | 12.53 | -0.53 | -4.06 | 13.1 | 13.13 | 12.4427 | 8606499 |
| 1730763000 | 13.06 | 0.58 | 4.65 | 12.58 | 13.105 | 12.53 | 10438050 |
| 1730500200 | 12.48 | -0.23 | -1.81 | 12.72 | 12.776719 | 12.35 | 7883302 |
| 1730413800 | 12.71 | -0.52 | -3.93 | 12.97 | 13.07 | 12.61 | 12915406 |
| 1730327400 | 13.23 | -0.18 | -1.34 | 13.11 | 13.4393 | 13.05 | 7332940 |
| 1730241000 | 13.41 | 0.07 | 0.52 | 13.44 | 13.5497 | 13.2401 | 6095510 |
| 1730154600 | 13.34 | -1.11 | -7.68 | 13.43 | 13.5499 | 13.14 | 11722526 |
| 1729895400 | 14.45 | 0.13 | 0.91 | 14.1 | 14.535 | 14.02 | 6209312 |
| 1729809000 | 14.32 | 0.5 | 3.62 | 13.89 | 14.35 | 13.61 | 8610630 |
| 1729722600 | 13.82 | 0.32 | 2.37 | 13.51 | 13.965 | 13.395 | 7577597 |
| 1729636200 | 13.5 | 0.25 | 1.89 | 13.28 | 13.68 | 13.26 | 8720400 |
| 1729549800 | 13.25 | 0.22 | 1.69 | 13.12 | 13.275 | 13.09 | 6258213 |
| 1729290600 | 13.03 | -0.28 | -2.10 | 13.1 | 13.126 | 12.95 | 6980675 |
| 1729204200 | 13.31 | -0.13 | -0.97 | 13.55 | 13.649 | 13.2657 | 5281091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
