UK Markets closed

United States Natural Gas (UNG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
12.38-0.11 (-0.88%)
At close: 4:00PM EDT

12.41 +0.02 (0.16%)
After hours: 4:49PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202012.5812.6412.3112.3812.382,377,359
19 Oct 202012.3212.5512.2812.4912.492,984,900
16 Oct 202012.5012.6312.1612.2812.283,623,500
15 Oct 202012.3912.5712.2812.3912.393,903,100
14 Oct 202011.9112.1411.7311.7911.798,251,700
13 Oct 202012.6312.9412.5512.6212.623,961,600
12 Oct 202013.0913.1512.6912.7612.764,863,700
09 Oct 202012.4812.6712.2412.3812.384,568,600
08 Oct 202011.5011.9011.3911.8611.865,304,400
07 Oct 202011.9512.0111.4111.7011.705,405,700
06 Oct 202011.6011.8511.2511.3411.344,795,300
05 Oct 202011.9012.2411.7311.8711.876,285,400
02 Oct 202011.0811.4610.9311.0711.073,294,300
01 Oct 202011.3811.4210.9811.2311.233,358,600
30 Sep 202011.4011.5811.1511.4111.413,249,700
29 Sep 202011.7511.8311.2611.2911.298,544,600
28 Sep 202012.2312.6312.1612.4812.484,275,200
25 Sep 202012.7812.9012.5512.6412.642,350,700
24 Sep 202012.7613.1512.4712.8812.883,977,400
23 Sep 202012.1912.7612.1412.5912.595,935,900
22 Sep 202011.8011.8311.5111.6711.674,107,600
21 Sep 202011.7712.2811.6312.1812.189,640,800
18 Sep 202011.6211.9211.5311.8611.864,505,300
17 Sep 202011.7711.7711.2811.4911.4910,146,700
16 Sep 202012.5012.5112.0612.1412.144,895,700
15 Sep 202012.4812.7312.4812.5712.572,995,900
14 Sep 202012.6412.7512.2712.4012.404,276,800
11 Sep 202012.3312.3612.0612.0812.083,627,000
10 Sep 202012.6912.8412.3812.4012.403,586,100
09 Sep 202013.0113.0412.5012.7912.796,475,400
08 Sep 202013.6113.7112.7612.7812.786,793,600
04 Sep 202013.2513.9913.0713.8813.885,911,300
03 Sep 202013.6913.7913.2013.3413.344,360,500
02 Sep 202013.3313.8513.2313.4613.466,681,300
01 Sep 202013.8114.0413.4613.5013.506,229,700
31 Aug 202013.6014.2513.4214.1414.146,391,300
28 Aug 202014.3814.4914.0914.3214.323,477,400
27 Aug 202014.0914.5814.0714.4814.487,259,900
26 Aug 202013.9714.0913.5413.5813.583,824,000
25 Aug 202013.9414.0613.8013.8713.873,193,000
24 Aug 202014.0714.2713.9114.0314.034,549,800
21 Aug 202013.0713.9013.0213.7613.766,655,900
20 Aug 202013.6713.7713.4113.4313.433,746,800
19 Aug 202013.7013.8413.5913.8013.804,375,900
18 Aug 202013.8113.9713.6213.7113.714,438,700
17 Aug 202013.4113.5113.0913.3113.314,405,200
14 Aug 202012.9513.5112.8813.3213.326,345,300
13 Aug 202012.2812.5112.2012.5012.504,317,000
12 Aug 202011.9812.3311.8812.2312.235,416,100
11 Aug 202012.4812.5412.2112.2212.224,268,800
10 Aug 202012.5412.5712.0712.3112.314,938,300
07 Aug 202012.6712.8412.3912.8112.817,035,500
06 Aug 202012.9713.0112.1712.2312.237,536,700
05 Aug 202012.5912.8412.3212.5912.597,447,200
04 Aug 202011.9912.5311.8612.4412.449,252,400
03 Aug 202011.3412.2811.2812.0012.0016,854,200
31 Jul 202010.4310.4910.1510.2610.263,303,100
30 Jul 202010.7810.8310.3610.4210.423,695,800
29 Jul 202010.6811.0410.6210.8610.865,925,100
28 Jul 202010.6110.6410.3210.6010.604,387,100
27 Jul 202010.4910.5610.0710.1610.165,381,400
24 Jul 202010.3410.6610.3310.6110.614,160,900
23 Jul 20209.9310.559.7810.4410.447,456,600
22 Jul 20209.589.909.539.849.843,352,300
21 Jul 20209.779.809.659.719.713,350,300
20 Jul 20209.739.739.399.619.618,708,900
17 Jul 202010.1510.229.9810.0110.014,595,800
16 Jul 202010.3710.579.9910.1010.106,171,500
15 Jul 202010.3110.4610.1210.4410.443,793,400
14 Jul 202010.1010.3610.0610.2410.243,860,900
13 Jul 202010.5610.6310.1110.1210.125,535,000
10 Jul 202010.6010.7410.5210.6010.605,519,800
09 Jul 202010.9611.0110.3810.3910.397,219,300
08 Jul 202010.8610.8810.6410.7310.734,605,600
07 Jul 202011.1011.2710.9310.9510.957,346,800
06 Jul 202010.5810.7510.3810.7110.717,845,200
02 Jul 20209.8810.189.8810.0810.086,119,400
01 Jul 20209.9410.009.749.899.896,430,000
30 Jun 202010.3210.3810.0310.2610.264,867,400
29 Jun 20209.7910.279.759.949.9413,168,400
26 Jun 20208.979.188.969.059.055,645,500
25 Jun 20209.459.498.898.998.9915,859,400
24 Jun 20209.8510.039.699.729.725,005,100
23 Jun 202010.0310.069.859.909.904,903,800
22 Jun 202010.2810.4710.0810.1410.144,872,100
19 Jun 202010.1910.3510.1710.2510.253,528,800
18 Jun 202010.0310.249.9710.1310.133,751,200
17 Jun 202010.0410.179.9610.1210.123,819,400
16 Jun 202010.0210.109.8910.0010.006,607,700
15 Jun 202010.6010.6010.2710.3710.377,187,700
12 Jun 202011.0811.1410.6610.7510.755,499,900
11 Jun 202011.1911.3110.9811.1911.195,538,300
10 Jun 202010.9911.1510.9411.0511.057,454,000
09 Jun 202010.9611.0410.8410.9010.904,989,700
08 Jun 202010.9911.1510.9411.1511.154,839,300
05 Jun 202011.4011.4210.9811.1211.126,180,800
04 Jun 202011.2411.4211.0811.2611.264,180,500
03 Jun 202011.4111.4611.0311.1611.165,921,700
02 Jun 202011.0411.1110.9010.9510.953,336,800
01 Jun 202010.9311.2510.9010.9910.996,020,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...