United States Natural Gas Fund LP Historical Stock Prices

(ETF)
UNG 
$13.24
*  
0.03
0.23%
Get UNG Alerts
*Delayed - data as of Mar. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.33  13.42  13.24  13.24 3,898,001
03/31/2015 13.34 13.42 13.24 13.24 3,893,699
03/30/2015 13.4 13.4201 13.25 13.27 5,657,288
03/27/2015 13.33 13.35 13.15 13.33 7,526,469
03/26/2015 13.82 13.87 13.42 13.49 7,865,696
03/25/2015 13.97 13.97 13.74 13.82 5,809,881
03/24/2015 14.16 14.23 14 14.1 5,639,918
03/23/2015 13.77 13.98 13.67 13.9 6,642,399
03/20/2015 14.54 14.73 14.02 14.1 11,274,340
03/19/2015 14.375 14.42 14.06 14.26 13,579,040
03/18/2015 14.08 14.82 14.05 14.67 5,363,298
03/17/2015 14.33 14.4401 14.07 14.4 5,758,256
03/16/2015 13.62 13.89 13.58 13.89 4,761,793
03/13/2015 13.63 13.935 13.6 13.81 6,635,909
03/12/2015 14.35 14.53 13.81 13.9 7,239,994
03/11/2015 14.06 14.42 14 14.33 9,332,381
03/10/2015 13.79 13.89 13.71 13.8 6,815,009
03/09/2015 13.69 13.89 13.53 13.62 10,064,980
03/06/2015 14.25 14.535 14.16 14.37 5,183,641
03/05/2015 14.03 14.51 13.98 14.39 8,900,066
03/04/2015 14.01 14.08 13.87 14.05 9,522,552
03/03/2015 13.67 13.85 13.55 13.71 7,112,754
03/02/2015 13.87 13.94 13.6299 13.67 4,484,605
02/27/2015 13.81 13.91 13.71 13.74 5,723,087
02/26/2015 14.22 14.37 13.63 13.64 14,036,500
02/25/2015 14.81 14.94 14.35 14.5 9,508,992
02/24/2015 14.65 15.07 14.57 14.63 7,552,392
02/23/2015 14.97 15.08 14.48 14.59 13,998,360
02/20/2015 15.09 15.24 14.87 15.03 14,313,970
02/19/2015 14.46 14.68 14.2501 14.45 10,701,930
02/18/2015 14.17 14.5299 14.01 14.36 11,137,330
02/17/2015 14.18 14.21 13.77 14.19 8,536,079
02/13/2015 13.7 14.31 13.64 14.22 7,070,433
02/12/2015 14.28 14.35 13.68 13.88 14,783,220
02/11/2015 14.51 14.52 14.0626 14.4 12,665,170
02/10/2015 13.61 14.01 13.49 13.72 17,101,970
02/09/2015 13.29 13.37 13.12 13.3 11,267,750
02/06/2015 13.27 13.41 13.13 13.17 9,507,767
02/05/2015 13.4 13.565 13.16 13.28 13,463,130
02/04/2015 13.9 13.9 13.52 13.57 9,605,076
02/03/2015 13.62 14.2 13.52 14.08 11,857,250
02/02/2015 13.57 13.73 13.319 13.67 10,321,980
01/30/2015 13.62 13.86 13.53 13.67 12,823,380
01/29/2015 14.47 14.57 13.64 13.88 24,997,090
01/28/2015 14.54 14.69 14.25 14.547 11,336,530
01/27/2015 14.88 15.13 14.76 14.78 10,458,390
01/26/2015 14.67 14.95 14.34 14.55 14,399,680
01/23/2015 14.88 15.14 14.815 14.97 12,982,020
01/22/2015 14.72 14.81 14.1075 14.55 18,077,250
01/21/2015 14.81 15.13 14.52 15.02 12,650,000
01/20/2015 14.91 14.95 14.35 14.69 21,799,080
01/16/2015 15.43 16.2801 15.4 15.69 14,810,430
01/15/2015 16.54 16.93 15.46 16.12 21,110,730
01/14/2015 15.64 16.69 15.58 16.68 33,546,460
01/13/2015 14.41 15.03 14.3 14.94 9,970,082
01/12/2015 14.61 14.642 14.09 14.18 14,085,030
01/09/2015 14.97 15.08 14.63 14.99 6,780,710
01/08/2015 14.47 14.95 14.39 14.94 14,408,540
01/07/2015 14.93 15.241 14.31 14.58 15,518,060
01/06/2015 14.59 14.96 14.36 14.93 8,853,335
01/05/2015 15.6 15.611 14.56 14.87 15,770,140
01/02/2015 15.07 15.67 14.96 14.96 15,017,740
12/31/2014 15.37 15.4356 14.6 14.77 17,052,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?