United States Natural Gas Fund LP Historical Stock Prices

(ETF)
UNG 
$15.61
*  
0.62
3.82%
Get UNG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading UNG now


Community Rating:
View:    UNG Pre-Market
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.97  16  15.43  15.61 6,322,482
12/24/2014 15.93 16 15.43 15.61 6,322,482
12/23/2014 16 16.325 15.91 16.23 8,411,537
12/22/2014 16.48 16.6934 16.03 16.36 19,082,900
12/19/2014 17.98 18.05 17.62 17.7 15,643,180
12/18/2014 19.2 19.38 18.58 18.74 9,166,960
12/17/2014 18.9 18.9256 18.66 18.8 5,322,717
12/16/2014 18.59 18.8 18.37 18.53 8,191,597
12/15/2014 19.42 19.53 18.86 19.02 9,399,282
12/12/2014 19.1 19.5 18.9501 19.22 12,400,340
12/11/2014 18.88 19.24 18.42 18.64 12,280,820
12/10/2014 18.69 19.06 18.48 18.86 9,150,613
12/09/2014 18.47 18.9 18.41 18.53 6,607,723
12/08/2014 18.81 18.8572 18.27 18.47 12,975,810
12/05/2014 18.98 19.47 18.85 19.34 11,634,860
12/04/2014 19.1 19.15 18.54 18.56 10,822,780
12/03/2014 19.41 19.59 19.14 19.36 10,745,600
12/02/2014 19.99 20.18 19.65 19.75 15,063,270
12/01/2014 20.28 20.59 20.01 20.46 19,432,260
11/28/2014 21.6 21.66 21.18 21.26 6,264,794
11/26/2014 22.48 23.06 22.1 22.11 14,418,350
11/25/2014 21.71 22.615 21.66 22.57 12,172,130
11/24/2014 21.62 21.99 21.58 21.85 14,719,110
11/21/2014 22.84 23.01 22.43 22.475 14,375,180
11/20/2014 23.38 23.73 22.51 23.51 21,846,850
11/19/2014 23.16 23.62 22.93 23.13 20,735,470
11/18/2014 22.26 22.7 21.76 22.27 15,223,710
11/17/2014 21.73 22.67 21.72 22.45 18,653,230
11/14/2014 20.97 21.32 20.61 21.3 10,503,700
11/13/2014 21.51 21.76 20.76 20.84 15,967,730
11/12/2014 21.93 22.1 21.73 21.79 8,933,833
11/11/2014 21.84 22.53 21.82 22.08 12,801,590
11/10/2014 23.12 23.3039 22.21 22.45 13,692,140
11/07/2014 22.55 23.49 22.42 22.9 16,962,070
11/06/2014 21.83 23.3 21.51 23.16 21,896,640
11/05/2014 21.98 22.07 21.68 21.96 8,762,823
11/04/2014 21.3 21.85 21.21 21.74 13,452,550
11/03/2014 21 21.2 20.8656 21.12 9,999,702
10/31/2014 20.4 20.57 20.08 20.28 7,963,847
10/30/2014 19.97 20.07 19.79 20.06 5,179,359
10/29/2014 19.74 20.13 19.65 19.84 11,284,360
10/28/2014 19.09 19.6756 18.9799 19.59 8,397,186
10/27/2014 19.03 19.28 18.95 19.01 6,523,103
10/24/2014 19.17 19.39 19.05 19.36 4,228,045
10/23/2014 19.41 19.7 19.21 19.52 12,145,030
10/22/2014 19.67 19.84 19.56 19.6 6,636,925
10/21/2014 19.67 19.9099 19.57 19.88 5,391,039
10/20/2014 19.86 19.87 19.66 19.72 8,496,443
10/17/2014 20.22 20.2699 19.94 20.22 5,588,581
10/16/2014 20.4 20.49 20.07 20.41 5,981,798
10/15/2014 20.25 20.47 20.175 20.42 5,045,126
10/14/2014 21.12 21.2 20.4 20.5 11,541,800
10/13/2014 20.67 21.05 20.67 20.97 5,781,884
10/10/2014 20.74 20.8401 20.56 20.69 2,733,313
10/09/2014 20.59 21.13 20.4549 20.74 10,388,420
10/08/2014 20.91 21 20.58 20.68 11,063,570
10/07/2014 20.92 21.27 20.9101 21.13 5,674,290
10/06/2014 20.96 21.1 20.85 20.96 10,173,230
10/03/2014 21.23 21.7 21.209 21.63 4,805,533
10/02/2014 21.34 21.55 20.96 21.28 11,107,760
10/01/2014 22.24 22.28 21.54 21.56 6,204,077
09/30/2014 22.16 22.29 21.98 22.11 5,892,360
09/29/2014 21.77 22.32 21.72 22.08 10,608,900
09/26/2014 21.36 21.66 21.3001 21.58 5,480,758
09/25/2014 21.04 21.54 20.76 21.49 6,873,489
09/24/2014 20.83 21.32 20.7 21.18 5,064,671
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?