$21.56 0.00 (%) US Natl Gas Fd Partnership Units - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNG historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center