United States Natural Gas Fund LP Historical Stock Prices

(ETF)
UNG 
$20.97
*  
0.02
0.1%
Get UNG Alerts
*Delayed - data as of Sep. 22, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.09  21.13  20.735  20.97 3,374,163
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
08/20/2014 21.22 21.23 20.89 21.07 5,660,503
08/19/2014 21.3 21.49 21.21 21.31 9,766,623
08/18/2014 20.88 21.05 20.8 20.86 5,381,421
08/15/2014 20.96 20.97 20.7113 20.85 11,830,330
08/14/2014 21.15 21.67 21.14 21.44 9,872,174
08/13/2014 21.43 21.49 21.01 21.06 11,769,470
08/12/2014 21.84 22.06 21.76 21.88 2,778,367
08/11/2014 21.98 21.99 21.58 21.92 5,420,698
08/08/2014 21.56 21.87 21.49 21.85 8,512,353
08/07/2014 21.83 22 21.235 21.4 7,464,520
08/06/2014 21.47 21.72 21.34 21.71 5,189,384
08/05/2014 21.44 21.54 21.36 21.42 4,658,959
08/04/2014 20.98 21.21 20.94 21.19 2,732,371
08/01/2014 20.92 21.33 20.88 20.92 3,883,194
07/31/2014 20.81 21.41 20.7 21.1 10,577,350
07/30/2014 20.78 20.9 20.63 20.79 4,105,044
07/29/2014 20.77 21.0662 20.5899 21.04 4,856,250
07/28/2014 21.2 21.2101 20.59 20.72 4,651,580
07/25/2014 20.95 20.97 20.73 20.83 3,603,724
07/24/2014 20.87 21.43 20.87 21.18 9,527,111
07/23/2014 20.94 21.05 20.75 20.77 4,500,238
07/22/2014 21.12 21.1553 20.81 20.83 4,417,538
07/21/2014 21.44 21.45 21.17 21.31 5,374,869
07/18/2014 21.8 21.85 21.69 21.77 2,339,581
07/17/2014 22.35 22.38 21.69 21.87 15,889,730
07/16/2014 22.79 22.85 22.65 22.66 3,258,148
07/15/2014 22.8 22.87 22.49 22.53 3,707,817
07/14/2014 22.91 22.95 22.55 22.89 3,008,438
07/11/2014 22.72 22.87 22.65 22.85 3,024,600
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
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?