UNG

United States Natural Gas Historical Data

UNG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 23.49 1.03 4.59% 22.70 23.69 22.60 5,395,131
Oct 03 2022 22.46 -0.92 -3.93% 22.27 22.53 21.70 5,873,108
Sep 30 2022 23.38 -0.32 -1.35% 23.28 24.23 23.08 4,233,020
Sep 29 2022 23.70 -0.39 -1.62% 23.35 24.01 22.65 4,622,121
Sep 28 2022 24.09 0.68 2.9% 23.00 24.18 22.77 4,614,947
Sep 27 2022 23.41 -0.80 -3.3% 23.57 24.26 23.19 5,843,203
Sep 26 2022 24.21 0.14 0.58% 23.33 24.36 23.03 4,819,655
Sep 23 2022 24.07 -1.08 -4.29% 23.75 24.73 23.62 7,074,722
Sep 22 2022 25.15 -1.82 -6.75% 26.53 26.62 24.66 3,616,135
Sep 21 2022 26.97 0.30 1.12% 27.46 27.46 26.18 3,144,499
Sep 20 2022 26.67 -0.68 -2.49% 26.93 27.64 26.49 2,701,985
Sep 19 2022 27.35 0.40 1.48% 26.44 27.40 26.39 4,217,662
Sep 16 2022 26.95 -1.71 -5.97% 27.68 27.9105 26.72 4,397,399
Sep 15 2022 28.66 -2.79 -8.87% 29.30 29.54 28.3812 6,444,698
Sep 14 2022 31.45 2.32 7.96% 30.41 31.94 29.93 7,003,862
Sep 13 2022 29.13 0.12 0.41% 28.75 29.24 28.20 4,193,118
Sep 12 2022 29.01 1.12 4.02% 27.71 29.0706 27.71 5,219,742
Sep 09 2022 27.89 0.36 1.31% 27.74 27.91 27.29 3,623,998
Sep 08 2022 27.53 0.52 1.93% 27.60 27.90 27.1991 4,280,527
Sep 07 2022 27.01 -0.79 -2.84% 27.53 27.83 26.96 6,032,411
Sep 06 2022 27.80 -2.91 -9.48% 28.85 29.38 27.08 7,882,674
Sep 05 2022 30.71 0.00 +0.00% 31.12 31.14 29.81 0
Sep 02 2022 30.71 -1.03 -3.25% 31.12 31.14 29.81 9,431,548
Sep 01 2022 31.74 0.09 0.28% 32.03 32.47 31.54 6,048,730
Aug 31 2022 31.65 0.25 0.8% 30.83 32.09 30.56 5,483,849
Aug 30 2022 31.40 -0.54 -1.69% 31.19 31.7399 30.64 4,755,608
Aug 29 2022 31.94 -0.05 -0.16% 31.70 33.02 31.52 5,455,262
Aug 26 2022 31.99 -0.31 -0.96% 32.91 33.34 31.69 5,425,136
Aug 25 2022 32.30 0.44 1.38% 32.21 32.48 31.62 4,203,797
Aug 24 2022 31.86 -0.15 -0.47% 31.87 32.53 31.33 7,354,953
Aug 23 2022 32.01 -1.78 -5.27% 34.05 34.50 31.18 12,068,897
Aug 22 2022 33.79 1.74 5.43% 33.89 33.93 32.55 6,458,191
Aug 19 2022 32.05 0.29 0.91% 31.36 32.37 31.22 5,537,276
Aug 18 2022 31.76 -0.12 -0.38% 31.88 33.3099 30.72 10,296,930
Aug 17 2022 31.88 -0.39 -1.21% 32.63 32.65 31.46 5,269,685
Aug 16 2022 32.27 1.71 5.6% 31.80 32.47 31.14 8,230,990
Aug 15 2022 30.56 0.30 0.99% 29.18 30.82 28.98 6,414,257
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
Jul 12 2022 21.21 -0.82 -3.72% 22.52 22.61 20.46 9,936,709
Jul 11 2022 22.03 1.46 7.1% 22.48 22.60 21.62 6,144,105
Jul 08 2022 20.57 -0.57 -2.7% 21.01 21.43 20.46 4,129,875
Jul 07 2022 21.14 2.29 12.15% 19.68 21.70 19.50 9,098,275


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