United States Natural Gas Fund LP Historical Stock Prices

(ETF)
UNG 
$21.85
*  
0.625
2.78%
Get UNG Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading UNG now


Community Rating:
View:    UNG After Hours
 
 
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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  21.62  21.99  21.58  21.85 14,664,949
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
09/23/2014 21.12 21.215 20.74 20.82 3,111,108
09/22/2014 21.08 21.13 20.735 20.97 3,374,163
09/19/2014 21.01 21.1 20.92 20.95 6,165,314
09/18/2014 21.84 21.88 21.2801 21.34 8,030,756
09/17/2014 21.86 21.95 21.79 21.87 2,939,550
09/16/2014 21.11 21.81 21.09 21.76 6,765,623
09/15/2014 21.42 21.5265 21.28 21.4 6,713,768
09/12/2014 20.73 21.04 20.67 20.97 3,678,681
09/11/2014 21.19 21.45 20.76 20.96 11,844,480
09/10/2014 21.62 21.66 21.465 21.54 4,013,086
09/09/2014 21.74 21.8351 21.62 21.65 10,094,360
09/08/2014 20.95 21.19 20.84 21.14 6,874,818
09/05/2014 20.82 20.9299 20.62 20.76 3,996,880
09/04/2014 21.04 21.1599 20.67 20.89 7,407,442
09/03/2014 21.1 21.14 20.89 21.02 6,454,529
09/02/2014 21.57 21.71 21.19 21.31 13,250,970
08/29/2014 21.9 22.27 21.89 22.26 3,430,433
08/28/2014 22.02 22.31 21.679 22.1 6,120,742
08/27/2014 21.86 21.98 21.45 21.88 7,688,014
08/26/2014 21.78 21.8142 21.4799 21.64 2,487,325
08/25/2014 21.61 21.73 21.54 21.72 7,109,042
08/22/2014 21.41 21.44 21.11 21.21 2,151,901
08/21/2014 21.3 21.5 20.9 21.38 4,173,044
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?