United States Natural Gas Fund LP Historical Stock Prices

(ETF)
UNG 
$22.69
*  
0.30
1.3%
Get UNG Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading UNG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.98  23.09  22.66  22.69 3,964,963
07/10/2014 22.98 23.09 22.66 22.69 3,967,951
07/09/2014 23.19 23.3 22.94 22.99 5,057,699
07/08/2014 23.15 23.35 22.75 23.3 8,895,290
07/07/2014 23.59 23.64 23.15 23.35 8,740,365
07/03/2014 23.92 24.3 23.86 24.1 4,030,689
07/02/2014 24.26 24.28 23.9 24.01 8,377,920
07/01/2014 24.43 24.7201 24.4 24.47 3,123,129
06/30/2014 24.39 24.76 24.1361 24.6 3,750,644
06/27/2014 24.28 24.44 24.1128 24.4 5,562,830
06/26/2014 25.25 25.25 24.29 24.51 13,265,670
06/25/2014 25.34 25.3599 24.981 25.2 2,350,717
06/24/2014 24.84 25.22 24.75 25.06 7,386,684
06/23/2014 24.79 24.9 24.62 24.69 6,422,706
06/20/2014 25.17 25.28 25.03 25.28 5,615,153
06/19/2014 25.81 25.99 25.31 25.41 6,164,240
06/18/2014 26.2 26.21 25.69 25.8 3,538,007
06/17/2014 25.88 26.18 25.88 26.03 2,373,473
06/16/2014 26.15 26.42 25.82 26.06 5,781,536
06/13/2014 26.2 26.39 26.08 26.25 3,366,574
06/12/2014 25.12 26.35 25.06 26.23 16,727,400
06/11/2014 25.2 25.2699 24.9 24.98 2,498,441
06/10/2014 25.37 25.46 25.0101 25.08 6,119,300
06/09/2014 25.9 26.09 25.63 25.71 4,068,263
06/06/2014 25.95 26.18 25.87 26.13 3,870,404
06/05/2014 25.85 26.1 25.35 25.89 6,572,945
06/04/2014 25.39 25.72 25.39 25.7 3,193,122
06/03/2014 25.69 25.77 25.44 25.45 3,935,114
06/02/2014 25.07 25.54 25.04 25.52 5,474,593
05/30/2014 24.93 25.35 24.82 25.2 5,006,092
05/29/2014 25.6 25.72 25.04 25.3 6,259,783
05/28/2014 25.06 25.57 25.01 25.47 8,004,863
05/27/2014 24.51 24.97 24.51 24.83 7,506,062
05/23/2014 24.33 24.39 24.14 24.36 3,236,503
05/22/2014 24.71 24.9 24.06 24.18 10,324,840
05/21/2014 25.05 25.15 24.72 24.78 2,985,474
05/20/2014 24.87 25.25 24.81 25.14 4,401,439
05/19/2014 24.8 25.0201 24.64 24.76 9,363,436
05/16/2014 24.47 24.631 24.42 24.44 1,851,572
05/15/2014 24.11 24.98 23.85 24.63 9,883,781
05/14/2014 24.26 24.39 24.04 24.28 3,239,307
05/13/2014 24.51 24.58 24.0885 24.21 6,167,189
05/12/2014 24.73 24.8 24.51 24.51 5,925,438
05/09/2014 25.16 25.19 24.92 25.11 5,608,318
05/08/2014 26.12 26.12 25.27 25.37 13,340,710
05/07/2014 26.52 26.53 26.08 26.3 5,854,954
05/06/2014 26.46 26.64 26.4001 26.63 6,745,328
05/05/2014 26.06 26.19 25.95 26.03 2,924,492
05/02/2014 26.28 26.3 25.89 25.99 3,065,313
05/01/2014 26.59 26.63 26.0801 26.11 6,306,099
04/30/2014 26.41 26.88 26.33 26.55 5,623,961
04/29/2014 26.45 26.86 26.3801 26.83 7,383,557
04/28/2014 26.35 26.68 26.32 26.45 11,564,090
04/25/2014 26 26 25.73 25.82 6,309,219
04/24/2014 26.54 26.66 26 26.09 4,375,764
04/23/2014 26.5 26.575 26.27 26.34 2,220,539
04/22/2014 26.27 26.43 26.1999 26.4 2,770,655
04/21/2014 26.42 26.55 26.095 26.13 3,376,740
04/17/2014 25.09 26.37 24.96 26.3 19,004,330
04/16/2014 25.37 25.43 25.18 25.23 3,459,114
04/15/2014 25.6 25.7801 25.21 25.44 5,067,882
04/14/2014 25.29 25.48 25.28 25.38 6,372,462
04/11/2014 25.83 25.89 25.641 25.74 3,280,575
04/10/2014 25.3 26.19 25.19 25.79 14,560,660
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?