US Natl Gas Fd Partnership Units  $20.83

down 0.00


22/7/2014 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
10/3/20118.929.018.828.871,563,140
9/30/20119.139.209.009.011,431,800
9/29/20119.259.418.989.242,093,230
9/28/20119.459.479.289.28552,351
9/27/20119.579.589.399.51921,373
9/26/20119.379.489.379.441,823,070
9/23/20119.299.359.239.23925,043
9/22/20119.319.429.209.281,869,370
9/21/20119.459.479.359.35999,885
9/20/20119.569.649.519.511,024,580
9/19/20119.609.699.559.67799,772
9/16/20119.679.749.629.671,831,810
9/15/201110.1010.149.789.813,324,800
9/14/201110.0010.289.9710.161,843,350
9/13/20119.9310.129.9210.031,843,520
9/12/20119.739.869.729.841,849,480
9/9/20119.8510.029.849.861,188,530
9/8/20119.9410.149.8810.051,364,880
9/7/20119.8610.169.849.931,845,080
9/6/20119.859.949.739.901,266,030
9/2/201110.0610.129.719.712,352,800
9/1/201110.2310.3610.0110.182,145,250
8/31/201110.0510.2410.0510.222,275,290
8/30/20119.709.879.689.851,364,410
8/29/20119.709.889.649.672,432,890
8/26/20119.799.949.789.88918,996
8/25/20119.829.979.689.851,228,120
8/24/20119.929.959.789.78879,647
8/23/20119.7910.139.7810.002,161,530
8/22/20119.809.849.729.741,320,210
8/19/20119.9510.029.919.911,197,990
8/18/20119.9010.039.729.891,572,870
8/17/20119.9510.069.939.951,094,010
8/16/201110.0010.089.889.941,327,560
8/15/201110.0010.2610.0010.161,526,430
8/12/201110.3510.4110.2410.251,027,990
8/11/201110.0910.469.9810.402,434,870
8/10/201110.1110.3110.0910.102,831,690
8/9/20119.9710.219.9610.131,785,250
8/8/20119.9110.049.869.981,926,470
8/5/20119.9610.069.939.961,641,630
8/4/201110.3610.379.919.973,111,010
8/3/201110.5110.5510.2910.341,243,670
8/2/201110.5410.5610.4610.49946,906
8/1/201110.6110.6210.5010.581,989,360
7/29/201110.6510.6510.4710.502,993,050
7/28/201110.9310.9710.6310.702,943,070
7/27/201111.0211.0410.8810.932,520,160
7/26/201110.9110.9810.8210.97961,187
7/25/201111.0511.2010.9110.991,728,860
7/22/201111.2011.2211.0211.051,039,270
7/21/201111.3211.5010.9911.012,448,250
7/20/201111.2911.4211.1511.272,165,300
7/19/201111.4311.4911.3611.361,535,950
7/18/201111.3111.6011.2911.413,243,200
7/15/201111.3111.4511.2611.443,997,400
7/14/201110.9911.0610.7311.052,346,520
7/13/201111.0211.1211.0011.022,636,330
7/12/201110.8310.9510.7910.871,171,570
7/11/201110.8810.9010.7310.781,827,640
7/8/201110.4710.6310.4610.631,631,380
7/7/201110.6910.6910.2610.494,281,850
7/6/201110.8410.9010.6110.651,880,120
7/5/201111.0511.0810.7810.962,088,210
7/1/201110.8811.0110.8610.861,441,100
6/30/201110.6511.1310.6411.032,927,060
6/29/201110.8111.0010.8010.861,071,150
6/28/201110.8911.0310.8811.011,242,160
6/27/201110.6610.7910.6610.771,023,100
6/24/201110.6510.7610.6310.731,400,550
6/23/201110.9410.9510.5510.713,483,410
6/22/201111.1811.2010.9510.961,831,650
6/21/201111.0511.1911.0111.191,665,970
6/20/201111.0011.1110.9310.942,476,000
6/17/201111.2911.3010.9811.042,151,460
6/16/201111.6011.6311.2111.243,114,540
6/15/201111.6011.6811.5011.642,507,380
6/14/201111.6711.7411.5811.631,930,160
6/13/201111.9911.9911.7111.782,231,730
6/10/201111.9612.1411.9512.065,540,380
6/9/201112.5012.6311.8211.8610,197,700
6/8/201112.2012.3712.1812.322,580,530
6/7/201112.2312.3112.1312.231,753,240
6/6/201112.2712.3412.0412.224,199,920
6/3/201112.0412.1211.9111.932,077,160
6/2/201111.8812.3411.8812.174,376,380
6/1/201111.7711.8211.6811.741,763,420
5/31/201111.7011.9511.6511.793,669,780
5/27/201111.3711.5811.3511.503,445,810
5/26/201111.1211.1310.8411.102,309,920
5/25/201111.2011.2611.1511.221,625,900
5/24/201111.0911.1910.9611.141,670,480
5/23/201111.0811.2411.0711.132,853,620
5/20/201110.6310.9810.6310.972,232,100
5/19/201110.7610.7610.5710.572,225,620
5/18/201110.8910.9310.7910.82878,738
5/17/201110.9710.9810.7410.812,289,200
5/16/201111.0511.1811.0011.121,440,800
5/13/201110.7511.0110.7210.971,551,080
5/12/201110.7010.9210.6910.812,154,730
Trading Center