US Natl Gas Fd Partnership Units  $20.83

down -0.35


25/7/2014 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
12/21/20105.705.745.565.603,154,640
12/20/20105.625.835.575.803,900,350
12/17/20105.545.645.535.584,086,090
12/16/20105.735.755.525.537,303,750
12/15/20105.865.875.775.822,477,380
12/14/20105.976.005.855.863,772,480
12/13/20106.186.195.946.055,620,840
12/10/20106.026.155.986.083,123,380
12/9/20106.276.366.066.084,493,040
12/8/20106.246.336.206.305,586,030
12/7/20106.176.236.026.063,713,010
12/6/20106.106.246.106.184,698,240
12/3/20105.996.035.895.942,852,670
12/2/20105.935.995.775.943,364,660
12/1/20105.805.945.725.883,025,880
11/30/20105.735.795.685.782,219,540
11/29/20106.116.125.735.803,438,560
11/26/20106.086.136.036.051,079,400
11/24/20105.976.205.956.064,918,950
11/23/20105.996.095.976.033,306,070
11/22/20105.956.115.906.083,494,120
11/19/20105.825.955.795.933,315,440
11/18/20105.715.805.555.774,099,620
11/17/20105.655.765.615.733,933,980
11/16/20105.595.615.455.513,461,160
11/15/20105.465.565.355.545,320,430
11/12/20105.585.665.475.513,649,650
11/11/20105.825.835.655.663,082,730
11/10/20106.046.095.795.855,891,650
11/9/20105.976.095.856.045,107,540
11/8/20105.805.915.805.906,047,620
11/5/20105.675.675.555.662,964,910
11/4/20105.595.595.395.595,442,570
11/3/20105.585.605.465.522,671,060
11/2/20105.465.655.445.594,995,600
11/1/20105.805.805.515.525,280,720
10/29/20105.605.845.595.825,085,600
10/28/20105.435.655.285.637,370,550
10/27/20105.435.545.375.452,259,210
10/26/20105.405.475.285.414,769,980
10/25/20105.275.365.205.342,609,430
10/22/20105.375.385.285.424,068,690
10/21/20105.525.545.375.425,235,590
10/20/20105.625.705.595.611,810,840
10/19/20105.575.645.575.602,807,620
10/18/20105.655.675.565.572,210,080
10/15/20105.765.775.665.684,811,790
10/14/20105.805.985.745.846,321,930
10/13/20105.946.025.805.857,541,190
10/12/20105.715.855.675.824,540,960
10/11/20105.795.865.725.753,426,430
10/8/20105.825.855.755.822,746,400
10/7/20106.096.095.775.778,961,130
10/6/20106.106.206.096.183,486,140
10/5/20105.966.035.896.023,634,250
10/4/20106.016.025.895.955,212,070
10/1/20106.116.176.056.063,286,960
9/30/20106.226.236.056.165,611,360
9/29/20106.296.346.246.321,527,280
9/28/20106.326.396.266.333,036,400
9/27/20106.286.286.186.253,861,540
9/24/20106.496.496.396.433,312,000
9/23/20106.646.766.566.632,755,220
9/22/20106.616.626.496.561,937,840
9/21/20106.516.636.486.522,429,800
9/20/20106.516.516.386.403,599,750
9/17/20106.786.806.646.672,198,460
9/16/20106.756.876.446.757,388,500
9/15/20106.706.776.646.672,802,720
9/14/20106.686.696.436.604,382,490
9/13/20106.606.636.496.603,036,770
9/10/20106.456.596.426.493,474,460
9/9/20106.386.416.206.343,726,850
9/8/20106.406.486.376.383,985,520
9/7/20106.446.536.386.463,498,990
9/3/20106.366.596.346.543,712,480
9/2/20106.276.426.186.362,968,760
9/1/20106.286.496.236.274,236,440
8/31/20106.346.486.246.3812,735,500
8/30/20106.326.496.316.4019,428,200
8/27/20106.416.426.196.2435,333,800
8/26/20106.566.576.406.4524,934,800
8/25/20106.656.676.466.5646,752,000
8/24/20106.836.846.776.818,957,900
8/23/20106.836.936.796.8619,503,900
8/20/20107.007.036.926.9516,717,700
8/19/20107.167.316.987.0425,520,600
8/18/20107.117.207.067.1310,961,200
8/17/20107.067.267.047.1811,201,100
8/16/20107.097.147.047.1214,499,600
8/13/20107.247.307.197.299,673,100
8/12/20107.327.337.177.2315,084,100
8/11/20107.267.367.197.2810,799,700
8/10/20107.337.357.207.2615,845,500
8/9/20107.567.597.187.3032,201,300
8/6/20107.757.767.507.5714,040,900
8/5/20108.038.097.677.7625,815,900
8/4/20107.818.007.797.9511,390,300
8/3/20108.038.117.787.8715,299,100
8/2/20108.228.237.877.9327,598,600
Trading Center