Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Natural Gas Fund (NY: UNG )

14.06 -0.31 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.86 23.61 23.70 1,634,333 -0.23(-0.96%)
Jun 28, 2018 24.35 24.48 23.77 23.93 2,872,252 -0.27(-1.12%)
Jun 27, 2018 24.19 24.31 23.96 24.20 2,994,988 +0.37(+1.55%)
Jun 26, 2018 23.63 23.85 23.54 23.83 1,106,187 +0.09(+0.38%)
Jun 25, 2018 23.59 23.75 23.54 23.74 2,557,960 -0.13(-0.54%)
Jun 22, 2018 23.83 23.95 23.71 23.87 2,301,606 -0.23(-0.95%)
Jun 21, 2018 24.27 24.36 23.88 24.10 2,604,199 +0.07(+0.29%)
Jun 20, 2018 24.00 24.06 23.91 24.03 3,860,018 +0.38(+1.61%)
Jun 19, 2018 23.69 23.69 23.44 23.65 2,492,351 -0.35(-1.46%)
Jun 18, 2018 24.22 24.32 23.89 24.00 2,997,367 -0.52(-2.12%)
Jun 15, 2018 24.52 24.02 24.52 4,126,234 +0.50(+2.08%)
Jun 14, 2018 23.93 24.06 23.71 24.02 3,448,417 +0.07(+0.29%)
Jun 13, 2018 23.87 24.09 23.87 23.95 2,658,391 +0.16(+0.67%)
Jun 12, 2018 23.80 23.84 23.60 23.79 2,308,257 -0.04(-0.17%)
Jun 11, 2018 23.88 23.91 23.70 23.83 4,742,756 +0.34(+1.45%)
Jun 08, 2018 23.34 23.50 23.26 23.49 2,243,608 -0.22(-0.93%)
Jun 07, 2018 23.84 23.99 23.65 23.71 4,342,081 +0.26(+1.11%)
Jun 06, 2018 23.25 23.45 2,327,295 +0.08(+0.34%)
Jun 05, 2018 23.33 23.48 23.30 23.37 3,935,173 -0.30(-1.27%)
Jun 04, 2018 23.82 23.94 23.64 23.67 1,886,700 -0.36(-1.50%)
Jun 01, 2018 23.89 24.06 23.76 24.03 2,714,479 +0.14(+0.59%)
May 31, 2018 23.69 24.13 23.69 23.89 4,444,498 +0.52(+2.23%)
May 30, 2018 23.28 23.43 23.25 23.37 1,653,681 -0.10(-0.43%)
May 29, 2018 23.47 23.50 23.16 23.47 4,034,864 -0.50(-2.09%)
May 25, 2018 23.97 23.97 23.97 0 -0.05(-0.21%)
May 24, 2018 23.87 24.06 23.79 24.02 1,746,355 +0.10(+0.42%)
May 23, 2018 23.85 24.05 23.84 23.92 4,500,910 +0.20(+0.84%)
May 22, 2018 23.41 23.79 23.36 23.72 3,046,999 +0.59(+2.55%)
May 21, 2018 23.22 23.25 23.01 23.13 2,985,136 -0.06(-0.26%)
May 18, 2018 23.30 23.45 23.19 23.19 1,695,732 -0.07(-0.30%)
May 17, 2018 22.80 23.37 22.74 23.26 3,612,489 +0.31(+1.35%)
May 16, 2018 23.02 23.08 22.91 22.95 2,018,682 -0.18(-0.78%)
May 15, 2018 23.31 23.33 23.05 23.13 2,507,309 +0.00(+0.00%)
May 14, 2018 22.87 23.21 22.86 23.13 3,117,893 +0.18(+0.78%)
May 11, 2018 22.90 22.98 22.79 22.95 1,339,256 +0.07(+0.31%)
May 10, 2018 22.53 23.00 22.46 22.88 5,033,609 +0.58(+2.60%)
May 09, 2018 22.29 22.47 22.26 22.30 1,240,076 -0.03(-0.13%)
May 08, 2018 22.35 22.41 22.09 22.33 1,958,471 +0.03(+0.13%)
May 07, 2018 22.45 22.54 22.28 22.30 3,475,325 +0.15(+0.68%)
May 04, 2018 22.26 22.30 22.04 22.15 1,555,824 -0.16(-0.72%)
May 03, 2018 22.24 22.31 22.05 22.31 4,191,927 -0.17(-0.76%)
May 02, 2018 22.57 22.61 22.40 22.48 3,128,080 -0.35(-1.53%)
May 01, 2018 22.88 22.97 22.64 22.83 2,575,559 +0.27(+1.20%)
Apr 30, 2018 22.36 22.57 22.25 22.56 2,183,550 -0.04(-0.18%)
Apr 27, 2018 22.75 22.78 22.58 22.60 2,062,020 -0.45(-1.95%)
Apr 26, 2018 22.91 23.18 22.90 23.05 2,937,914 +0.12(+0.52%)
Apr 25, 2018 22.82 22.94 22.71 22.93 1,061,243 +0.02(+0.09%)
Apr 24, 2018 22.76 22.95 22.74 22.91 2,788,419 +0.29(+1.28%)
Apr 23, 2018 22.47 22.70 22.47 22.62 3,393,376 +0.06(+0.27%)
Apr 20, 2018 22.18 22.60 22.16 22.56 5,173,935 +0.47(+2.13%)
Apr 19, 2018 22.19 22.52 21.97 22.09 4,147,725 -0.52(-2.30%)
Apr 18, 2018 22.84 22.98 22.54 22.61 2,926,173 +0.01(+0.04%)
Apr 17, 2018 22.65 22.77 22.58 22.60 2,216,092 -0.09(-0.40%)
Apr 16, 2018 22.76 22.90 22.67 22.69 1,386,569 +0.12(+0.53%)
Apr 13, 2018 22.56 22.75 22.51 22.57 2,340,353 +0.38(+1.71%)
Apr 12, 2018 22.15 22.24 21.98 22.19 2,432,723 +0.17(+0.77%)
Apr 11, 2018 22.11 22.18 22.00 22.02 1,538,313 +0.08(+0.36%)
Apr 10, 2018 21.94 22.02 21.82 21.94 2,455,936 -0.31(-1.39%)
Apr 09, 2018 22.17 22.30 21.78 22.25 2,852,037 +0.01(+0.04%)
Apr 06, 2018 22.29 22.34 22.22 22.24 1,364,077 +0.15(+0.68%)
Apr 05, 2018 22.25 22.33 21.92 22.09 2,257,907 -0.24(-1.07%)
Apr 04, 2018 22.51 22.65 22.28 22.33 2,398,727 +0.10(+0.45%)
Apr 03, 2018 22.17 22.32 22.14 22.23 1,261,391 +0.19(+0.86%)
Apr 02, 2018 22.08 22.14 21.86 22.04 2,731,089 -0.51(-2.26%)
Mar 29, 2018 22.55 22.55 22.55 0 +0.25(+1.12%)
Mar 28, 2018 22.27 22.35 22.18 22.30 1,559,609 -0.06(-0.27%)
Mar 27, 2018 22.17 22.44 22.00 22.36 1,737,845 +0.33(+1.50%)
Mar 26, 2018 21.86 22.08 21.83 22.03 2,406,319 +0.35(+1.61%)
Mar 23, 2018 21.67 21.89 21.65 21.68 1,589,495 -0.20(-0.91%)
Mar 22, 2018 22.05 22.24 21.86 21.88 2,325,268 -0.18(-0.82%)
Mar 21, 2018 22.38 22.47 21.97 22.06 2,556,514 -0.23(-1.03%)
Mar 20, 2018 22.24 22.44 22.13 22.29 3,081,456 +0.16(+0.72%)
Mar 19, 2018 22.10 22.16 22.04 22.13 1,930,891 -0.35(-1.56%)
Mar 16, 2018 22.31 22.51 22.29 22.48 1,535,138 +0.08(+0.36%)
Mar 15, 2018 22.87 22.88 22.23 22.40 5,609,363 -0.42(-1.84%)
Mar 14, 2018 22.74 22.84 22.60 22.82 3,104,765 -0.42(-1.81%)
Mar 13, 2018 23.27 23.29 23.13 23.24 2,422,835 +0.03(+0.13%)
Mar 12, 2018 23.16 23.37 23.10 23.21 6,149,759 +0.47(+2.07%)
Mar 09, 2018 22.78 22.88 22.71 22.74 1,111,976 -0.18(-0.79%)
Mar 08, 2018 23.14 23.14 22.81 22.92 2,489,931 -0.30(-1.29%)
Mar 07, 2018 23.24 23.08 23.22 1,769,215 +0.27(+1.18%)
Mar 06, 2018 22.82 22.97 22.70 22.95 1,932,405 +0.42(+1.86%)
Mar 05, 2018 22.54 22.63 22.38 22.53 1,684,381 -0.05(-0.22%)
Mar 02, 2018 22.54 22.64 22.45 22.58 2,394,720 +0.13(+0.58%)
Mar 01, 2018 22.41 22.74 22.25 22.45 4,701,595 +0.19(+0.85%)
Feb 28, 2018 22.47 22.56 22.20 22.26 1,925,582 -0.13(-0.58%)
Feb 27, 2018 22.13 22.51 22.13 22.39 1,805,573 +0.00(+0.00%)
Feb 26, 2018 22.46 22.49 22.04 22.39 2,203,987 +0.17(+0.77%)
Feb 23, 2018 22.07 22.27 21.90 22.22 2,217,985 +0.08(+0.36%)
Feb 22, 2018 22.29 22.41 22.09 22.14 1,897,674 -0.16(-0.72%)
Feb 21, 2018 22.38 22.50 22.18 22.30 2,680,755 +0.12(+0.54%)
Feb 20, 2018 22.15 22.26 22.04 22.18 4,200,192 +0.49(+2.26%)
Feb 16, 2018 21.69 21.69 21.69 0 -0.18(-0.82%)
Feb 15, 2018 21.72 22.06 21.61 21.87 4,553,234 -0.12(-0.55%)
Feb 14, 2018 21.69 22.13 21.64 21.99 4,474,999 -0.01(-0.05%)
Feb 13, 2018 22.04 22.28 21.88 22.00 4,025,269 +0.33(+1.52%)
Feb 12, 2018 21.66 21.84 21.56 21.67 4,257,826 -0.36(-1.63%)
Feb 09, 2018 22.22 22.26 21.77 22.03 5,994,378 -0.71(-3.12%)
Feb 08, 2018 23.06 23.28 22.68 22.74 8,391,445 -0.06(-0.26%)
Feb 07, 2018 22.87 23.09 22.71 22.80 4,191,600 -0.50(-2.15%)
Feb 06, 2018 22.89 23.38 22.87 23.30 4,385,401 +0.08(+0.34%)
Feb 05, 2018 23.64 23.66 23.12 23.22 6,445,015 -0.98(-4.05%)
Feb 02, 2018 24.11 24.30 23.99 24.20 4,919,607 -0.15(-0.62%)
Feb 01, 2018 24.57 24.70 23.96 24.35 10,504,712 -0.73(-2.91%)
Jan 31, 2018 25.79 25.84 25.01 25.08 10,629,586 -1.69(-6.31%)
Jan 30, 2018 27.05 27.43 26.71 26.77 6,184,636 -0.07(-0.26%)
Jan 29, 2018 26.07 26.90 26.04 26.84 7,057,087 +0.07(+0.26%)
Jan 26, 2018 26.75 27.00 26.67 26.77 6,329,877 +0.60(+2.29%)
Jan 25, 2018 26.28 26.76 25.98 26.17 6,235,136 +0.45(+1.75%)
Jan 24, 2018 26.05 26.44 25.54 25.72 7,200,100 -0.22(-0.85%)
Jan 23, 2018 25.62 26.42 25.44 25.94 7,942,400 +1.09(+4.39%)
Jan 22, 2018 24.65 24.88 24.58 24.85 3,672,344 -0.01(-0.04%)
Jan 19, 2018 25.00 25.32 24.73 24.86 4,292,913 -0.33(-1.31%)
Jan 18, 2018 25.26 25.30 24.36 25.19 6,896,497 -0.41(-1.60%)
Jan 17, 2018 25.16 25.81 24.92 25.60 9,454,509 +1.00(+4.07%)
Jan 16, 2018 24.58 25.07 24.11 24.60 8,344,380 -0.68(-2.69%)
Jan 12, 2018 25.28 25.28 25.28 0 +0.88(+3.61%)
Jan 11, 2018 23.84 24.44 23.52 24.40 14,315,827 +1.41(+6.13%)
Jan 10, 2018 23.40 23.51 22.68 22.99 4,796,178 -0.31(-1.33%)
Jan 09, 2018 22.55 23.43 22.34 23.30 8,350,513 +1.00(+4.48%)
Jan 08, 2018 22.36 22.52 22.01 22.30 9,144,047 +0.22(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.