Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

US Natural Gas Fund (NY: UNG )

14.14 -0.75 (-5.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	7.080	7.350	6.950	7.110	21,319,550	-0.09(-1.25%)
Aug 30, 2023	6.960	7.200	6.924	7.200	18,370,316	+0.34(+4.96%)
Aug 29, 2023	6.840	6.900	6.720	6.860	16,597,093	+0.01(+0.15%)
Aug 28, 2023	7.180	7.180	6.800	6.850	25,938,016	-0.01(-0.15%)
Aug 25, 2023	6.680	6.870	6.630	6.860	14,868,938	+0.12(+1.78%)
Aug 24, 2023	6.570	6.870	6.490	6.740	26,540,868	+0.13(+1.97%)
Aug 23, 2023	6.720	6.735	6.590	6.610	22,255,140	-0.17(-2.51%)
Aug 22, 2023	6.980	7.000	6.740	6.780	15,786,439	-0.19(-2.73%)
Aug 21, 2023	7.050	7.089	6.950	6.970	12,863,055	+0.03(+0.43%)
Aug 18, 2023	6.930	6.996	6.860	6.940	13,248,501	-0.13(-1.84%)
Aug 17, 2023	7.090	7.180	7.030	7.070	9,271,737	+0.07(+1.00%)
Aug 16, 2023	7.060	7.060	6.920	7.000	14,024,413	-0.17(-2.37%)
Aug 15, 2023	7.270	7.280	7.120	7.170	20,741,702	-0.35(-4.65%)
Aug 14, 2023	7.470	7.540	7.390	7.520	9,901,728	+0.03(+0.40%)
Aug 11, 2023	7.280	7.500	7.270	7.490	15,295,556	+0.01(+0.13%)
Aug 10, 2023	7.730	7.770	7.390	7.480	26,167,944	-0.49(-6.15%)
Aug 09, 2023	8.050	8.080	7.830	7.970	32,536,200	+0.45(+5.98%)
Aug 08, 2023	7.370	7.520	7.310	7.520	17,950,020	+0.12(+1.62%)
Aug 07, 2023	7.240	7.400	7.205	7.400	20,230,528	+0.45(+6.47%)
Aug 04, 2023	7.000	7.005	6.870	6.950	13,807,988	+0.07(+1.02%)
Aug 03, 2023	6.830	6.950	6.760	6.880	17,623,528	+0.21(+3.15%)
Aug 02, 2023	6.730	6.750	6.600	6.670	19,490,692	-0.25(-3.61%)
Aug 01, 2023	6.830	6.925	6.810	6.920	14,766,207	-0.19(-2.67%)
Jul 31, 2023	7.050	7.110	7.010	7.110	11,341,319	+0.02(+0.28%)
Jul 28, 2023	7.140	7.146	6.970	7.090	15,668,320	+0.09(+1.29%)
Jul 27, 2023	7.080	7.120	6.850	7.000	25,756,272	-0.22(-3.05%)
Jul 26, 2023	7.170	7.260	7.120	7.220	13,933,898	-0.12(-1.63%)
Jul 25, 2023	7.220	7.436	7.200	7.340	14,657,192	+0.10(+1.38%)
Jul 24, 2023	7.180	7.310	7.140	7.240	14,121,831	-0.03(-0.41%)
Jul 21, 2023	7.240	7.320	7.200	7.270	12,871,139	-0.01(-0.14%)
Jul 20, 2023	7.260	7.400	7.220	7.280	25,638,324	+0.28(+4.00%)
Jul 19, 2023	7.020	7.090	6.920	7.000	14,055,556	+0.00(+0.00%)
Jul 18, 2023	6.940	7.070	6.890	7.000	20,707,126	+0.23(+3.40%)
Jul 17, 2023	6.720	6.820	6.640	6.770	11,122,602	-0.02(-0.29%)
Jul 14, 2023	6.940	6.950	6.660	6.790	19,994,976	-0.03(-0.44%)
Jul 13, 2023	6.990	7.080	6.785	6.820	21,271,408	-0.26(-3.67%)
Jul 12, 2023	7.090	7.150	7.000	7.080	20,730,716	-0.22(-3.01%)
Jul 11, 2023	7.180	7.340	7.160	7.300	13,084,150	+0.19(+2.67%)
Jul 10, 2023	7.080	7.185	7.020	7.110	20,656,570	+0.25(+3.64%)
Jul 07, 2023	6.980	7.140	6.780	6.860	21,940,582	-0.18(-2.56%)
Jul 06, 2023	7.090	7.179	6.900	7.040	19,640,396	-0.07(-0.98%)
Jul 05, 2023	7.380	7.395	7.075	7.110	13,347,479	-0.13(-1.80%)
Jul 03, 2023	7.220	7.260	7.121	7.240	9,505,771	-0.18(-2.43%)
Jun 30, 2023	7.150	7.540	7.110	7.420	24,644,980	+0.24(+3.34%)
Jun 29, 2023	7.050	7.320	7.040	7.180	21,540,000	+0.09(+1.27%)
Jun 28, 2023	7.460	7.460	7.070	7.090	28,298,580	-0.38(-5.09%)
Jun 27, 2023	7.590	7.700	7.360	7.470	16,921,450	-0.23(-2.99%)
Jun 26, 2023	7.720	7.830	7.580	7.700	18,544,516	+0.15(+1.99%)
Jun 23, 2023	7.000	7.600	6.990	7.550	25,414,206	+0.38(+5.30%)
Jun 22, 2023	7.140	7.220	6.965	7.170	14,887,429	+0.03(+0.42%)
Jun 21, 2023	6.860	7.140	6.845	7.140	16,782,794	+0.29(+4.23%)
Jun 20, 2023	7.200	7.260	6.840	6.850	19,136,636	-0.34(-4.73%)
Jun 16, 2023	7.040	7.290	6.929	7.190	19,059,032	+0.17(+2.42%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

US Natural Gas Fund (NY: UNG )

Historical Prices