US Natl Gas Fd Partnership Units  $22.08

down -0.02


29/8/2014 01:49 PM  |  NYSEARCA : UNG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNG historical data

Date Open High Low Close Volume
1/23/201319.8620.1519.8020.004,899,210
1/22/201320.1020.2019.6919.978,773,430
1/18/201319.7320.1219.6320.107,420,170
1/17/201319.2319.8519.1319.628,629,510
1/16/201319.3419.4418.9419.325,092,780
1/15/201319.0019.4918.8419.355,618,930
1/14/201319.0619.1918.9418.987,039,120
1/11/201318.4018.8018.3118.7213,826,700
1/10/201317.6718.0617.6317.958,948,550
1/9/201317.7417.8617.3817.5715,306,800
1/8/201318.2018.4118.0318.178,970,610
1/7/201318.7918.8518.2318.406,313,700
1/4/201318.3018.5718.2118.427,594,550
1/3/201317.9218.2217.8317.947,602,700
1/2/201318.2218.2717.8818.2415,633,000
12/31/201219.0919.1418.8218.9011,174,500
12/28/201219.6319.6319.3919.476,989,900
12/27/201218.9619.3018.9019.169,196,970
12/26/201219.1519.3719.1419.157,463,420
12/24/201219.1319.2419.0319.094,949,600
12/21/201219.7219.8919.4519.575,810,500
12/20/201219.3219.7219.2019.6013,706,400
12/19/201218.8119.1118.7319.0111,012,700
12/18/201219.3919.6319.2219.316,145,260
12/17/201219.1019.3018.9019.078,230,860
12/14/201218.7719.1818.6318.877,605,300
12/13/201219.0619.3318.7919.0211,988,200
12/12/201219.4019.6219.2119.3510,726,800
12/11/201219.6819.7819.3519.447,902,330
12/10/201219.7219.8119.4919.6812,143,500
12/7/201220.7721.0020.2120.286,670,020
12/6/201220.9421.3820.6120.7712,110,600
12/5/201220.5521.2120.4821.009,632,910
12/4/201220.2620.4920.1720.227,137,290
12/3/201220.4220.7220.3320.495,152,020
11/30/201220.9320.9720.2420.399,785,090
11/29/201221.3021.3720.7420.8114,160,000
11/28/201221.6721.7321.3221.737,515,770
11/27/201221.9822.2421.9422.143,173,070
11/26/201222.1522.2521.9122.188,351,100
11/23/201222.7223.0622.6522.992,035,300
11/21/201222.4222.9822.4022.965,317,660
11/20/201222.0822.5522.0322.503,543,480
11/19/201222.1122.3521.8321.944,146,870
11/16/201221.9422.3621.9022.284,598,530
11/15/201222.1322.5221.7121.728,362,340
11/14/201222.0822.5221.9222.074,901,930
11/13/201221.7122.0521.6522.028,426,340
11/12/201220.7721.1720.6421.014,025,730
11/9/201220.8720.9320.5020.639,592,560
11/8/201220.7921.2720.7721.196,224,270
11/7/201221.0421.1820.9321.015,187,860
11/6/201220.9921.3120.9321.223,576,760
11/5/201220.9621.1220.8520.974,777,760
11/2/201221.3021.4620.8120.8510,600,000
11/1/201221.8021.9121.5121.644,301,690
10/31/201222.0922.1221.7021.743,585,240
10/26/201222.0522.1021.7421.896,215,460
10/25/201222.1922.4621.8622.1712,062,700
10/24/201222.6422.6422.1222.197,826,410
10/23/201222.3722.8322.3622.667,737,990
10/22/201223.1223.2022.1522.2113,139,000
10/19/201223.0623.3823.0023.098,264,520
10/18/201222.3023.0222.0422.969,930,150
10/17/201222.3022.5922.2522.375,439,490
10/16/201222.3322.3621.9922.205,182,050
10/15/201222.4622.6122.1722.4112,063,500
10/12/201223.0423.2522.9323.169,979,170
10/11/201222.6123.3722.5023.3515,141,700
10/10/201222.2822.5922.0822.328,443,830
10/9/201221.6422.6121.5322.3610,855,800
10/8/201221.5722.0721.5521.895,571,120
10/5/201221.8221.9921.4721.805,997,950
10/4/201222.0622.2721.6321.9412,283,000
10/3/201221.9222.1621.5422.0013,150,500
10/2/201222.1222.7621.9722.6014,405,200
10/1/201221.9822.4321.9422.3315,952,700
9/28/201221.0021.4220.9021.348,408,800
9/27/201220.9521.3420.6621.1016,057,900
9/26/201220.1720.8320.1320.5212,486,300
9/25/201219.6720.0519.6120.016,851,100
9/24/201219.4819.7419.3119.589,849,660
9/21/201219.3319.8219.3119.729,478,630
9/20/201219.1119.2218.9119.168,119,770
9/19/201219.3519.4418.8919.097,718,850
9/18/201219.6519.7418.9719.067,191,640
9/17/201219.4619.5919.3619.456,007,930
9/14/201219.8820.1819.7019.969,531,710
9/13/201220.3920.5719.9420.3413,312,600
9/12/201219.9620.6519.8520.5613,391,800
9/11/201219.7820.2219.5520.1922,169,800
9/10/201218.2819.0618.1719.0411,657,100
9/7/201218.1118.2817.9918.1210,906,900
9/6/201218.6819.2618.6218.6310,184,900
9/5/201218.9319.1218.7218.835,280,240
9/4/201219.1919.4419.0619.1510,981,700
8/31/201218.4918.9118.4518.826,391,480
8/30/201218.1818.6217.8218.5511,709,200
8/29/201217.8018.1917.7618.089,527,870
8/28/201218.0318.1417.6917.699,143,730
Trading Center