United States Natural Gas Fund LP Historical Stock Prices

(ETF)
UNG 
$12.86
*  
0.22
1.74%
Get UNG Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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  12.83  12.8768  12.74  12.86 2,578,678
08/28/2015 12.85 12.8768 12.74 12.86 2,578,678
08/27/2015 12.67 12.81 12.5 12.64 8,247,988
08/26/2015 12.77 12.82 12.71 12.74 2,110,894
08/25/2015 12.68 12.78 12.565 12.77 3,541,838
08/24/2015 12.54 12.83 12.52 12.63 5,572,016
08/21/2015 12.97 12.98 12.74 12.78 8,114,565
08/20/2015 12.96 13.31 12.94 13.16 6,949,135
08/19/2015 13.01 13.05 12.895 12.96 2,445,914
08/18/2015 12.94 13.05 12.91 13.02 3,829,947
08/17/2015 13.16 13.18 13.04 13.12 4,712,841
08/14/2015 13.43 13.505 13.34 13.45 1,850,446
08/13/2015 13.97 14.02 13.34 13.43 7,175,676
08/12/2015 13.84 14.06 13.83 14.01 4,501,045
08/11/2015 13.57 13.68 13.4 13.66 3,249,125
08/10/2015 13.63 13.6521 13.51 13.6 3,121,403
08/07/2015 13.42 13.52 13.23 13.41 3,631,287
08/06/2015 13.12 13.6 13.1 13.46 5,308,943
08/05/2015 13.67 13.68 13.34 13.34 3,681,547
08/04/2015 13.47 13.52 13.31 13.45 4,192,990
08/03/2015 13.16 13.2185 12.98 13.2 3,846,780
07/31/2015 13.3 13.31 12.97 13.04 5,462,228
07/30/2015 13.49 13.6394 13.25 13.33 5,889,558
07/29/2015 13.63 13.75 13.58 13.71 3,780,149
07/28/2015 13.45 13.645 13.36 13.48 3,868,646
07/27/2015 13.4 13.5 13.348 13.37 2,100,045
07/24/2015 13.39 13.465 13.28 13.35 3,286,248
07/23/2015 13.96 14.17 13.47 13.54 7,886,588
07/22/2015 13.94 13.96 13.68 13.89 4,030,004
07/21/2015 13.84 13.9 13.74 13.87 3,965,423
07/20/2015 13.47 13.81 13.44 13.59 6,154,480
07/17/2015 13.75 13.86 13.62 13.86 3,560,543
07/16/2015 13.9 14 13.65 13.74 7,001,646
07/15/2015 13.88 14.05 13.79 13.94 6,367,612
07/14/2015 13.89 13.92 13.54 13.61 4,898,584
07/13/2015 13.65 13.83 13.61 13.71 6,563,936
07/10/2015 13.34 13.4635 13.245 13.3 7,729,985
07/09/2015 12.87 13.13 12.7 13.1 8,178,553
07/08/2015 13.18 13.19 12.84 12.9 7,145,229
07/07/2015 13.06 13.09 12.9 13.07 5,289,079
07/06/2015 13.21 13.36 13.2 13.22 8,769,958
07/02/2015 13.56 13.84 13.5 13.56 8,328,345
07/01/2015 13.51 13.53 13.25 13.34 4,859,938
06/30/2015 13.22 13.62 13.22 13.56 6,049,314
06/29/2015 13.51 13.64 13.28 13.46 7,037,133
06/26/2015 13.44 13.57 13.28 13.32 13,491,710
06/25/2015 13.54 13.77 13.44 13.72 10,674,780
06/24/2015 13.28 13.41 13.2 13.38 2,590,998
06/23/2015 13.47 13.51 13.13 13.21 4,323,054
06/22/2015 13.21 13.31 13.19 13.27 5,979,795
06/19/2015 13.36 13.7201 13.34 13.6 4,464,544
06/18/2015 13.74 13.91 13.44 13.51 9,038,647
06/17/2015 14.16 14.3 13.77 13.86 6,807,508
06/16/2015 13.87 14.05 13.7001 14.04 8,391,380
06/15/2015 13.73 14.0616 13.68 14.03 11,415,210
06/12/2015 13.56 13.66 13.3 13.38 6,121,634
06/11/2015 14.03 14.12 13.65 13.68 8,211,798
06/10/2015 13.92 14.07 13.7 14.02 9,006,745
06/09/2015 13.57 13.81 13.52 13.74 11,347,340
06/08/2015 12.96 13.15 12.89 13.12 6,963,115
06/05/2015 12.55 12.67 12.52 12.54 7,137,219
06/04/2015 12.73 12.93 12.42 12.75 8,959,159
06/03/2015 12.9 12.94 12.73 12.8 6,703,640
06/02/2015 12.77 13.12 12.61 13.08 8,252,981
06/01/2015 12.77 12.95 12.77 12.89 4,113,714
05/29/2015 12.98 13.01 12.77 12.87 7,729,176
05/28/2015 13.51 13.58 13.105 13.17 9,888,520
*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?