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 | 1.58 | 8.05300713558 | 19.62 | 22.84 | 19.49 | 12120043 | 22.01116175 | SP |
| 4 | 4.61 | 27.7878239904 | 16.59 | 22.84 | 15.86 | 7884347 | 19.41691836 | SP |
| 12 | 7.6 | 55.8823529412 | 13.6 | 22.84 | 12.9 | 9792234 | 17.34248731 | SP |
| 26 | 7.66 | 56.5731166913 | 13.54 | 22.84 | 12.35 | 8432079 | 15.77511577 | SP |
| 52 | 5.04 | 31.1881188119 | 16.16 | 22.84 | 12.35 | 7472110 | 15.94219634 | SP |
| 156 | -42.6 | -66.7711598746 | 63.8 | 138 | 12.35 | 12427122 | 36.76725639 | SP |
| 260 | -36.72 | -63.3977900552 | 57.92 | 138 | 12.35 | 9626429 | 40.83519737 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 21.24 | -0.85 | -3.85 | 21.04 | 21.295 | 20.84 | 5864569 |
| 1740180600 | 22.09 | 0.36 | 1.66 | 22.39 | 22.84 | 21.835 | 12305480 |
| 1740094200 | 21.73 | -0.88 | -3.89 | 21.72 | 21.81 | 21.2 | 8342611 |
| 1740007800 | 22.61 | 1.66 | 7.92 | 21.73 | 22.7279 | 21.705 | 25343628 |
| 1739921400 | 20.95 | 1.3 | 6.62 | 19.62 | 21.09 | 19.49 | 8743928 |
| 1739575800 | 19.65 | 0.5 | 2.61 | 19.61 | 20 | 19.5699 | 4207954 |
| 1739489400 | 19.15 | 0.36 | 1.92 | 19.54 | 19.94 | 19 | 8326965 |
| 1739403000 | 18.79 | 0.21 | 1.13 | 18.76 | 18.92 | 18.43 | 4604950 |
| 1739316600 | 18.58 | 0.37 | 2.03 | 18.68 | 18.89 | 18.495 | 6492647 |
| 1739230200 | 18.21 | 0.73 | 4.18 | 17.82 | 18.41 | 17.71 | 7115814 |
| 1738971000 | 17.48 | -0.41 | -2.29 | 17.77 | 17.9499 | 17.41 | 5653877 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
