Free Trial

United States Natural Gas Fund (UNG) Chart & Stock Price History

United States Natural Gas Fund logo
$13.06
+0.58 (+4.65%)
(As of 11/4/2024 ET)

United States Natural Gas Fund Stock Price Performance

5 Day
Performance
-1.32%
1 Month
Performance
-18.09%
3 Month
Performance
+0.08%
6 Month
Performance
-16.66%
Year-To-Date
Performance
-35.60%
1 Year
Performance
-55.03%
Receive UNG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for United States Natural Gas Fund and its competitors with MarketBeat's FREE daily newsletter

UNG Stock Chart for Monday, November, 4, 2024

United States Natural Gas Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$12.48$13.06
+4.65%
$13.10$12.5310.42 million shs$752.91 million
11/01/2024$12.71$12.48
-1.77%
$12.78$12.357.81 million shs$719.47 million
10/31/2024$13.24$12.71
-4.00%
$13.06$12.6112.92 million shs$732.44 million
10/30/2024$13.41$13.24
-1.30%
$13.44$13.057.37 million shs$763.00 million
10/29/2024$13.34$13.41
+0.52%
$13.54$13.246.09 million shs$773.09 million
10/28/2024$14.45$13.34
-7.68%
$13.55$13.1411.67 million shs$769.05 million
10/25/2024$14.32$14.45
+0.91%
$14.53$14.026.21 million shs$833.04 million
10/24/2024$13.82$14.32
+3.62%
$14.35$13.618.61 million shs$825.55 million
10/23/2024$13.50$13.82
+2.37%
$13.97$13.407.55 million shs$796.72 million
10/22/2024$13.25$13.50
+1.89%
$13.68$13.268.69 million shs$778.28 million
10/21/2024$13.03$13.25
+1.69%
$13.28$13.096.18 million shs$763.86 million
10/18/2024$13.31$13.02
-2.18%
$13.13$12.956.98 million shs$750.60 million
10/17/2024$13.44$13.31
-0.97%
$13.65$13.275.25 million shs$767.32 million
10/16/2024$14.01$13.44
-4.07%
$13.79$13.358.33 million shs$774.82 million
10/15/2024$14.00$14.01
+0.11%
$14.36$13.994.19 million shs$807.68 million
10/14/2024$14.80$14.00
-5.44%
$14.41$13.985.77 million shs$806.81 million
10/11/2024$15.13$14.80
-2.18%
$15.02$14.723.81 million shs$853.22 million
10/10/2024$14.86$15.13
+1.82%
$15.19$14.635.69 million shs$872.24 million
10/09/2024$15.25$14.86
-2.56%
$15.32$14.825.29 million shs$856.68 million
10/08/2024$15.38$15.25
-0.81%
$15.60$15.234.64 million shs$879.16 million
10/07/2024$15.94$15.38
-3.54%
$15.67$15.225.84 million shs$886.37 million
10/04/2024$16.68$15.95
-4.41%
$16.43$15.936.12 million shs$919.23 million
10/03/2024$16.41$16.68
+1.65%
$16.80$16.485.61 million shs$961.60 million
10/02/2024$16.38$16.41
+0.18%
$16.76$16.146.49 million shs$946.04 million
10/01/2024$16.33$16.38
+0.31%
$16.53$16.056.97 million shs$944.31 million
09/30/2024$16.37$16.33
-0.24%
$16.57$16.214.39 million shs$941.42 million
09/27/2024$15.47$16.37
+5.82%
$16.45$15.849.87 million shs$943.73 million
09/26/2024$15.86$15.47
-2.43%
$16.03$15.357.25 million shs$891.85 million
09/25/2024$15.81$15.86
+0.28%
$16.09$15.715.28 million shs$914.04 million
09/24/2024$16.09$15.81
-1.74%
$16.08$15.615.49 million shs$911.45 million
09/23/2024$15.34$16.09
+4.89%
$16.10$15.538.00 million shs$927.59 million
09/20/2024$14.61$15.35
+5.07%
$15.40$14.516.96 million shs$884.93 million
09/19/2024$14.44$14.61
+1.18%
$14.62$14.085.83 million shs$842.27 million
09/18/2024$14.63$14.44
-1.30%
$14.82$14.383.79 million shs$832.47 million
09/17/2024$14.86$14.63
-1.55%
$15.17$14.623.92 million shs$843.42 million
09/16/2024$14.49$14.86
+2.55%
$14.99$14.334.08 million shs$856.68 million
09/13/2024$14.83$14.49
-2.29%
$15.00$14.444.51 million shs$835.35 million
09/12/2024$14.25$14.83
+4.07%
$15.02$14.055.35 million shs$854.95 million
09/11/2024$14.07$14.25
+1.28%
$14.60$14.165.73 million shs$821.51 million
09/10/2024$13.48$14.07
+4.38%
$14.16$13.795.55 million shs$811.14 million
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/09/2024$14.32$13.48
-5.87%
$13.91$13.456.49 million shs$777.12 million
09/06/2024$14.19$14.33
+1.02%
$14.37$14.024.63 million shs$826.12 million
09/05/2024$13.46$14.19
+5.39%
$14.34$13.808.65 million shs$817.77 million
09/04/2024$13.89$13.46
-3.10%
$14.07$13.394.50 million shs$775.97 million
09/03/2024$13.37$13.89
+3.89%
$13.96$13.037.39 million shs$800.76 million
09/02/2024$13.37$13.37$13.52$13.147.08 million shs$770.78 million
08/30/2024$13.43$13.36
-0.52%
$13.52$13.157.02 million shs$770.20 million
08/29/2024$13.21$13.43
+1.67%
$13.47$12.718.01 million shs$774.24 million
08/28/2024$13.08$13.21
+0.99%
$13.41$12.769.30 million shs$761.56 million
08/27/2024$13.33$13.08
-1.88%
$13.17$12.847.69 million shs$754.06 million
08/26/2024$13.72$13.33
-2.84%
$13.71$13.267.34 million shs$768.47 million
08/23/2024$13.81$13.71
-0.69%
$13.74$13.534.31 million shs$790.38 million
08/22/2024$14.56$13.81
-5.19%
$14.20$13.589.95 million shs$795.86 million
08/21/2024$14.65$14.56
-0.61%
$14.69$14.244.03 million shs$839.38 million
08/20/2024$14.69$14.65
-0.27%
$14.68$14.433.95 million shs$844.57 million
08/19/2024$14.07$14.69
+4.41%
$14.85$14.484.93 million shs$846.88 million
08/16/2024$14.57$14.07
-3.43%
$14.42$14.014.76 million shs$811.14 million
08/15/2024$14.75$14.57
-1.19%
$15.22$14.535.99 million shs$839.96 million
08/14/2024$14.33$14.75
+2.90%
$15.07$14.576.55 million shs$850.05 million
08/13/2024$14.40$14.33
-0.49%
$14.82$14.154.34 million shs$826.12 million
08/12/2024$14.28$14.40
+0.84%
$14.74$14.275.57 million shs$830.16 million
08/09/2024$14.18$14.28
+0.71%
$14.35$13.943.70 million shs$823.24 million
08/08/2024$13.86$14.18
+2.31%
$14.42$13.437.14 million shs$817.48 million
08/07/2024$13.32$13.86
+4.05%
$14.02$13.634.89 million shs$799.03 million
08/06/2024$12.93$13.32
+3.02%
$13.45$12.975.61 million shs$767.90 million
08/05/2024$13.05$12.93
-0.92%
$13.05$12.587.27 million shs$745.41 million


This page (NYSEARCA:UNG) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners