United States Natural Gas Fund LP (UNG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.40056022409 | 14.28 | 15.165 | 14.04 | 4698723 | 14.59719067 | SP |
| 4 | -0.11 | -0.753941055517 | 14.59 | 15.165 | 12.71 | 6261751 | 13.84131653 | SP |
| 12 | -4.31 | -22.9377328366 | 18.79 | 18.79 | 12.575 | 5898848 | 14.27029946 | SP |
| 26 | -1.02 | -6.58064516129 | 15.5 | 21.61 | 12.575 | 6581175 | 15.86781696 | SP |
| 52 | -12.96 | -47.2303206997 | 27.44 | 31.9196 | 12.575 | 12380050 | 21.57916922 | SP |
| 156 | -56.36 | -79.5595708639 | 70.84 | 138 | 12.575 | 12650283 | 42.05366706 | SP |
| 260 | -77.4 | -84.2403134523 | 91.88 | 138 | 12.575 | 9266127 | 43.90512058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 14.44 | -0.2 | -1.37 | 14.81 | 14.8195 | 14.375 | 3814154 |
| 1726612200 | 14.64 | -0.22 | -1.48 | 15.09 | 15.165 | 14.62 | 3923034 |
| 1726525800 | 14.86 | 0.37 | 2.55 | 14.36 | 14.985 | 14.33 | 4050283 |
| 1726266600 | 14.49 | -0.34 | -2.29 | 14.93 | 15 | 14.44 | 4472679 |
| 1726180200 | 14.83 | 0.58 | 4.07 | 14.09 | 15.03 | 14.04 | 5314940 |
| 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 | 5510052 |
| 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 | 4632535 |
| 1725575400 | 14.18 | 0.72 | 5.35 | 13.81 | 14.34 | 13.8 | 8651428 |
| 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 | 7403286 |
| 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 | 4772850 |
| 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 | 14.825 | 14.145 | 4340298 |
| 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 | 7267795 |
| 1722637800 | 13.05 | -0.04 | -0.31 | 13.31 | 13.38 | 12.71 | 6383338 |
| 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 | 8762599 |
| 1721860200 | 14.31 | -0.55 | -3.70 | 14.29 | 14.565 | 14.23 | 4424044 |
| 1721773800 | 14.86 | -0.15 | -1.00 | 14.89 | 14.95 | 14.6201 | 3794490 |
| 1721687400 | 15.01 | 0.71 | 4.97 | 14.75 | 15.205 | 14.74 | 6487431 |
| 1721428200 | 14.3 | 0.19 | 1.35 | 14.08 | 14.39 | 13.95 | 3643712 |
| 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 | 10445303 |
| 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 | 3996525 |
| 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 |
| 1720218600 | 15.6 | -0.75 | -4.59 | 15.96 | 16.09 | 15.5 | 4576216 |
| 1720040640 | 16.35 | -0.06 | -0.37 | 16.25 | 16.579999 | 16.12 | 3486787 |
| 1719959400 | 16.41 | -0.16 | -0.97 | 16.35 | 16.43 | 16.149999 | 5400284 |
| 1719873000 | 16.57 | -1.41 | -7.84 | 17.08 | 17.215 | 16.5443 | 4917118 |
| 1719613800 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1719527400 | 17.98 | -0.33 | -1.80 | 18.13 | 18.46 | 17.87 | 5886465 |
| 1719441000 | 18.31 | -0.68 | -3.58 | 18.79 | 18.79 | 18.26 | 4067949 |
| 1719354600 | 18.99 | -0.71 | -3.60 | 19.17 | 19.49 | 18.92 | 3605958 |
| 1719268200 | 19.7 | 0.74 | 3.90 | 18.96 | 19.73 | 18.92 | 3448592 |
| 1719009000 | 18.96 | -0.07 | -0.37 | 19.11 | 19.2899 | 18.88 | 3504697 |
| 1718922600 | 19.03 | -0.91 | -4.56 | 19.45 | 19.465 | 18.93 | 4689063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
