US Natl Gas Fd Partnership Units  $20.95

down 0.00


19/9/2014 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
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
2/24/201221.5721.5921.2321.349,225,440
2/23/201222.3322.3521.5021.8512,980,800
2/22/201222.1822.1822.1822.1841,630
2/21/20125.495.535.395.522,525,170
2/17/20125.525.685.495.613,183,550
2/16/20125.225.415.195.383,955,760
2/15/20125.315.325.135.194,515,440
2/14/20125.365.435.325.383,482,480
2/13/20125.175.255.145.182,298,860
2/10/20125.315.315.215.271,658,230
2/9/20125.255.495.125.245,438,740
2/8/20125.255.335.195.191,914,700
2/7/20125.525.525.225.283,144,680
2/6/20125.395.485.265.453,681,960
2/3/20125.295.435.215.335,404,090
2/2/20125.105.475.055.417,808,290
2/1/20125.155.215.025.066,298,910
1/31/20125.435.455.245.244,837,560
1/30/20125.905.985.645.644,200,710
1/27/20125.565.905.545.885,305,810
1/26/20125.795.895.525.626,774,350
1/25/20125.645.985.625.936,487,990
1/24/20125.625.745.455.546,171,430
1/23/20125.285.575.235.5510,239,000
1/20/20125.065.144.995.104,164,260
1/19/20125.245.274.985.026,089,660
1/18/20125.455.495.325.362,406,340
1/17/20125.505.525.305.375,069,480
1/13/20125.845.875.675.673,785,200
1/12/20125.885.945.775.905,490,520
1/11/20126.126.145.946.014,251,620
1/10/20126.526.526.296.332,290,640
1/9/20126.536.556.456.532,794,140
1/6/20126.546.666.496.642,169,620
1/5/20126.576.616.396.423,060,900
1/4/20126.556.746.546.722,092,940
1/3/20126.506.536.376.472,057,260
12/30/20116.546.566.446.461,673,720
12/29/20116.776.786.516.581,882,690
12/28/20116.786.896.736.79947,746
12/27/20116.946.966.776.831,260,890
12/23/20116.876.946.796.801,031,740
12/22/20116.987.026.816.931,813,850
12/21/20116.807.006.796.95963,747
12/20/20116.856.916.796.89675,443
12/19/20116.746.866.736.861,204,900
12/16/20116.866.986.846.89940,662
12/15/20116.977.056.876.902,041,910
12/14/20117.037.066.896.912,490,780
12/13/20117.137.257.127.222,028,260
12/12/20117.147.207.127.141,703,320
12/9/20117.437.457.297.352,385,420
12/8/20117.587.807.577.582,134,270
12/7/20117.607.607.517.551,752,950
12/6/20117.607.727.577.681,312,780
12/5/20117.707.747.597.632,415,730
12/2/20117.947.987.887.911,294,660
Trading Center