UNG

United States Natural Gas Historical Data

Company Name Etf Ticker Symbol Market Type
United States Natural Gas Fund LP UNG AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Last Traded
0.11 0.37% 30.22 19:56:44
Open Price Low Price High Price Close Price Prev Close
30.51 29.90 30.76 30.26 30.11
more quote information »

UNG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.6331.0126.0128.176,236,1512.599.37%
1 Month22.6131.5222.3228.057,207,4227.6133.66%
3 Months27.4832.7718.2826.417,263,3632.749.97%
6 Months14.2832.7714.2123.537,903,88015.94111.62%
1 Year14.0532.7711.6919.708,464,56216.17115.09%
3 Years18.6632.778.2216.365,532,70711.5661.95%
5 Years26.8040.398.2219.495,146,0883.4212.76%

UNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 30.26 0.15 0.5% 30.51 30.76 29.90 4,876,712
Aug 11 2022 30.11 1.72 6.06% 29.09 31.01 28.49 8,207,475
Aug 10 2022 28.39 1.43 5.3% 27.01 28.51 26.83 8,823,065
Aug 09 2022 26.96 0.68 2.59% 26.83 27.22 26.52 4,843,922
Aug 08 2022 26.28 -1.29 -4.68% 26.46 26.85 26.01 4,897,744
Aug 05 2022 27.57 -0.60 -2.13% 27.63 28.44 27.45 4,408,550
Aug 04 2022 28.17 -0.36 -1.26% 28.03 28.38 26.95 9,444,632
Aug 03 2022 28.53 2.12 8.03% 26.41 29.23 26.06 12,993,098
Aug 02 2022 26.41 -2.09 -7.33% 27.01 27.36 26.30 9,021,992
Aug 01 2022 28.50 -0.12 -0.42% 27.17 28.62 26.88 10,399,079
Jul 29 2022 28.62 0.28 0.99% 28.71 28.84 27.62 7,334,525
Jul 28 2022 28.34 -1.40 -4.71% 29.55 30.55 27.95 6,996,953
Jul 27 2022 29.74 -0.38 -1.26% 29.89 30.17 28.78 6,704,237
Jul 26 2022 30.12 0.41 1.38% 31.48 31.52 29.87 12,052,123
Jul 25 2022 29.71 1.41 4.98% 28.69 30.02 28.34 6,460,109
Jul 22 2022 28.30 1.28 4.74% 27.86 28.58 27.77 6,488,130
Jul 21 2022 27.02 0.24 0.9% 26.50 27.749 26.11 5,019,642
Jul 20 2022 26.78 1.85 7.42% 25.45 27.33 24.96 6,436,692
Jul 19 2022 24.93 -0.41 -1.62% 24.53 25.30 24.39 5,009,196
Jul 18 2022 25.34 1.10 4.54% 24.99 25.7108 24.92 4,653,244
Jul 15 2022 24.24 1.54 6.78% 22.61 24.28 22.32 3,954,027
Jul 14 2022 22.70 0.27 1.2% 23.10 23.34 22.26 5,086,926
Jul 13 2022 22.43 1.22 5.75% 22.21 23.1299 21.84 6,420,169
See More Historical Prices »


Your Recent History
AMEX
UNG
United Sta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now