US Natl Gas Fd Partnership Units  $20.86

down -0.45


22/7/2014 03:24 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
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
7/10/201219.2019.3118.6418.7216,201,500
7/9/201219.3919.7619.3619.6714,799,500
7/6/201220.0720.6218.7818.9926,520,000
7/5/201219.9720.1419.7220.069,718,190
7/3/201219.3819.6119.3819.585,662,470
7/2/201218.9019.4718.7919.309,113,110
6/29/201218.6819.3418.5519.2922,407,000
6/28/201219.1419.2518.1418.8816,770,000
6/27/201219.9120.0419.0019.0226,686,800
6/26/201218.6819.2218.4619.178,051,830
6/25/201218.6618.7918.4618.479,029,660
6/22/201217.8718.4117.8418.2210,826,600
6/21/201217.5118.2517.4917.8820,694,400
6/20/201217.9217.9317.3217.489,386,120
6/19/201217.7818.0017.3017.6712,143,800
6/18/201217.4518.3417.2818.3017,857,000
6/15/201217.1217.3417.0217.169,119,250
6/14/201215.3917.5415.3217.5327,602,900
6/13/201215.3715.5015.1815.255,848,940
6/12/201215.6215.8015.3715.377,140,090
6/11/201215.6915.8815.2915.3412,355,000
6/8/201215.8816.1515.8616.005,954,910
6/7/201216.7016.7715.7415.8112,681,800
6/6/201216.9917.2216.6916.846,678,500
6/5/201217.1817.2116.8516.927,177,440
6/4/201216.6216.9216.4816.888,902,200
6/1/201216.4716.4916.0916.1810,231,900
5/31/201216.7117.3816.6216.7916,374,800
5/30/201217.0317.1716.6516.9111,642,700
5/29/201218.0018.1617.1617.3711,431,900
5/25/201218.5218.5817.9618.1911,131,800
5/24/201219.4119.4818.7218.828,106,200
5/23/201219.0019.5218.9419.4210,926,100
5/22/201219.0619.4719.0319.2012,695,900
5/21/201219.0919.2718.5718.7713,435,800
5/18/201219.0119.7618.9919.4313,705,200
5/17/201218.6018.9817.9818.9112,398,600
5/16/201218.1818.8618.1718.8212,678,500
5/15/201217.8017.9417.5517.905,513,110
5/14/201217.7417.7517.2817.336,735,300
5/11/201217.7118.0317.5717.926,192,460
5/10/201217.6018.0417.2317.7115,349,300
5/9/201217.3317.9517.3017.5821,797,000
5/8/201216.3517.6316.3017.5014,640,700
5/7/201216.7116.7916.4816.716,068,750
5/4/201216.4116.5416.2016.4010,480,300
5/3/201216.6017.0416.4216.7317,179,400
5/2/201216.7916.8216.0116.1814,722,600
5/1/201216.6117.0616.4216.9017,585,300
4/30/201215.4916.4315.4516.4114,399,900
4/27/201215.3815.7315.3415.708,430,300
4/26/201215.8816.4315.2015.2322,596,300
4/25/201215.1115.6914.9515.5811,850,000
4/24/201214.9715.0314.7614.793,680,820
4/23/201214.6215.1114.5115.0912,578,700
4/20/201214.3614.4414.3014.404,607,830
4/19/201214.5014.7314.2514.257,863,280
4/18/201214.7314.8914.5614.567,123,630
4/17/201214.9214.9414.6514.675,326,980
4/16/201215.1915.2314.8915.145,671,220
4/13/201215.0315.0414.8014.944,658,720
4/12/201214.9415.5814.8414.9314,884,900
4/11/201215.3615.4014.8814.918,085,280
4/10/201215.5615.6215.2415.246,705,010
4/9/201215.8015.9415.6515.935,776,890
4/5/201216.0616.2015.7015.739,804,900
4/4/201216.3516.5516.0416.064,834,360
4/3/201216.2416.5816.1516.359,155,410
4/2/201215.7716.2815.7416.2012,666,600
3/30/201216.2616.3015.9215.929,423,530
3/29/201216.9016.9316.0616.2118,164,500
3/28/201217.1417.3717.0217.118,623,460
3/27/201217.2717.3117.0817.197,356,480
3/26/201217.5217.6917.3617.367,297,740
3/23/201218.1118.2317.8217.837,055,760
3/22/201218.2818.3217.8017.8310,588,800
3/21/201218.2118.5118.1018.419,075,830
3/20/201218.4418.5718.2618.286,473,590
3/19/201218.2418.8618.1718.528,250,590
3/16/201218.2918.5218.1118.408,810,780
3/15/201217.9618.5117.8917.9211,470,900
3/14/201218.3118.6218.0018.1012,277,200
3/13/201217.7418.5617.5318.4814,875,400
3/12/201217.9818.0617.7617.907,408,210
3/9/201218.1618.4917.9718.378,231,020
3/8/201218.2018.4017.7718.2413,935,000
3/7/201218.1918.4918.1318.289,156,780
3/6/201218.9319.0218.6218.666,874,450
3/5/201218.8919.0118.6818.7210,870,400
3/2/201219.6919.9019.6019.608,571,980
3/1/201220.1720.2319.4419.5515,559,000
2/29/201220.0720.8219.9520.5712,471,500
2/28/201220.2120.2619.9620.0911,999,400
2/27/201221.6021.6220.6720.7110,886,700
Trading Center