US Natl Gas Fd Partnership Units  $22.10

down 0.00


28/8/2014 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
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
5/11/201110.9510.9610.7210.802,075,780
5/10/201110.7911.0210.7411.011,952,920
5/9/201110.9810.9810.7110.772,486,870
5/6/201111.1311.2010.9211.002,631,260
5/5/201111.6511.6710.9810.996,498,950
5/4/201111.9612.0911.7911.793,061,210
5/3/201112.1212.1512.0212.061,888,590
5/2/201112.0412.2011.9912.121,893,920
4/29/201111.8112.1311.7812.051,607,570
4/28/201111.4511.8611.4511.794,637,440
4/27/201111.4511.4711.3511.39891,906
4/26/201111.4311.4811.3411.461,110,420
4/25/201111.4711.5311.3711.441,964,240
4/21/201111.2311.5511.2311.542,839,280
4/20/201111.2211.3311.1811.232,294,200
4/19/201110.9311.1710.9311.161,856,840
4/18/201111.0211.0510.7110.801,381,780
4/15/201110.9711.0910.9711.021,186,340
4/14/201110.7011.1410.6611.062,670,360
4/13/201110.8210.9510.8110.851,821,860
4/12/201110.7710.7810.6310.731,741,140
4/11/201110.7910.8610.7110.782,714,440
4/8/201110.5510.6810.5210.581,450,470
4/7/201110.8310.8910.5710.603,288,650
4/6/201111.0511.1010.8210.852,555,520
4/5/201111.2211.3011.0711.081,651,340
4/4/201111.1211.4211.1211.221,810,340
4/1/201111.5011.5111.2311.331,679,570
3/31/201111.3011.6311.0311.505,133,670
3/30/201111.2911.4811.2411.473,061,510
3/29/201111.5311.5511.1611.203,493,280
3/28/201111.7311.9111.5711.583,020,530
3/25/201111.3911.8111.3511.803,154,960
3/24/201111.6411.6611.2511.333,111,590
3/23/201111.4011.5811.3611.572,907,110
3/22/201111.2011.3711.1311.363,583,720
3/21/201111.0811.2911.0511.102,589,400
3/18/201111.0811.1810.9411.112,275,760
3/17/201110.6311.1210.5511.094,556,300
3/16/201110.6410.6910.4310.511,678,160
3/15/201110.2110.6810.1610.566,331,660
3/14/201110.7610.7810.3910.424,990,320
3/11/201110.4210.5210.3510.402,776,220
3/10/201110.3710.3710.1310.222,611,160
3/9/201110.4210.5210.3810.472,367,520
3/8/20115.155.295.145.162,823,560
3/7/20115.155.255.115.241,971,310
3/4/20115.025.115.025.071,371,740
3/3/20115.095.175.035.053,302,480
3/2/20115.155.185.085.103,068,940
3/1/20115.375.385.175.172,942,390
2/28/20115.425.475.385.383,849,690
2/25/20115.175.395.155.364,093,860
2/24/20115.185.195.105.175,993,940
2/23/20115.195.305.175.254,375,730
2/22/20115.255.255.165.192,504,700
2/18/20115.205.235.205.201,821,130
2/17/20115.305.305.175.213,208,130
2/16/20115.325.365.295.291,825,740
2/15/20115.325.415.305.401,599,940
2/14/20115.295.355.285.351,304,270
2/11/20115.355.375.305.312,167,470
2/10/20115.465.625.385.394,321,600
2/9/20115.475.545.435.542,215,720
2/8/20115.595.595.475.492,777,080
2/7/20115.685.695.575.595,007,150
2/4/20115.885.895.845.851,275,890
2/3/20116.066.075.885.892,450,180
2/2/20115.966.025.906.001,633,790
2/1/20115.905.945.875.902,134,500
1/31/20116.026.045.835.992,634,040
1/28/20115.905.935.825.882,293,980
1/27/20116.006.025.855.874,290,090
Trading Center