US Natl Gas Fd Partnership Units  $22.85

up +0.16


11/7/2014 04:00 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
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
8/27/201218.4718.5517.9317.9614,249,000
8/24/201219.0519.2018.3718.3813,656,300
8/23/201219.2619.3218.3519.2217,648,300
8/22/201219.1819.4718.9319.427,550,890
8/21/201219.0919.3218.4319.1611,093,100
8/20/201218.7519.0318.5518.946,905,530
8/17/201218.7418.8618.5518.713,937,100
8/16/201218.9419.3518.3818.5814,629,700
8/15/201219.1019.1418.7518.877,307,140
8/14/201218.8919.4918.8719.3310,013,000
8/13/201218.9219.0918.6618.745,929,050
8/10/201219.4819.5018.8919.0112,732,100
8/9/201219.9321.3519.8919.8917,841,700
8/8/201220.0420.2819.8420.095,195,340
8/7/201219.9920.4919.9820.306,961,460
8/6/201219.5920.0319.3219.9711,000,200
8/3/201219.9520.2219.6319.7812,298,600
8/2/201221.2121.2519.9220.0017,363,600
8/1/201221.5522.3021.3721.6440,835,100
7/31/201221.9122.4221.6122.0410,074,400
7/30/201221.5822.1121.5521.9112,971,400
7/27/201220.7120.9020.4020.747,813,840
7/26/201221.1221.3120.5621.1410,499,000
7/25/201221.4421.5420.7820.9012,638,700
7/24/201221.4521.8021.2421.5812,751,500
7/23/201220.8021.3620.7821.1912,177,300
7/20/201220.8121.1120.4721.089,976,470
7/19/201220.1020.6219.9220.5510,920,600
7/18/201219.4820.2819.4220.1216,509,600
7/17/201219.0619.3819.0219.065,530,300
7/16/201219.5519.6318.9819.139,348,110
7/13/201219.3319.8619.3319.618,571,170
7/12/201219.2719.9218.5619.5925,241,500
7/11/201218.9919.5118.8719.3912,199,100
Trading Center