Skip to main content

United States Natural Gas Fund LP (NY:UNG)

13.59 +0.24 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 13.19 13.69 13.08 13.59 9,962,006 +0.24(+1.80%)
Jul 30, 2025 13.35 13.48 13.26 13.35 9,372,610 -0.56(-4.03%)
Jul 29, 2025 13.83 14.02 13.70 13.91 6,426,909 +0.24(+1.76%)
Jul 28, 2025 13.87 13.92 13.46 13.67 13,322,721 -0.16(-1.16%)
Jul 25, 2025 13.89 14.06 13.79 13.83 11,393,882 -0.03(-0.22%)
Jul 24, 2025 14.00 14.10 13.70 13.86 19,504,294 +0.15(+1.09%)
Jul 23, 2025 13.99 14.02 13.67 13.71 16,953,674 -0.76(-5.25%)
Jul 22, 2025 14.39 14.53 14.32 14.47 14,403,321 -0.21(-1.43%)
Jul 21, 2025 15.00 15.04 14.59 14.68 9,801,688 -1.17(-7.38%)
Jul 18, 2025 15.94 16.01 15.50 15.85 5,907,995 +0.15(+0.96%)
Jul 17, 2025 15.96 16.00 15.62 15.70 9,791,439 -0.10(-0.63%)
Jul 16, 2025 15.83 15.95 15.49 15.80 4,809,828 +0.26(+1.67%)
Jul 15, 2025 15.35 15.71 15.15 15.54 5,874,430 +0.25(+1.64%)
Jul 14, 2025 15.26 15.51 15.18 15.29 4,748,897 +0.37(+2.48%)
Jul 11, 2025 14.99 15.15 14.60 14.92 4,631,216 +0.17(+1.15%)
Jul 10, 2025 14.58 14.90 14.47 14.75 6,968,317 +0.55(+3.87%)
Jul 09, 2025 14.27 14.29 13.96 14.20 10,498,995 -0.63(-4.25%)
Jul 08, 2025 14.86 15.04 14.74 14.83 5,121,449 -0.28(-1.85%)
Jul 07, 2025 14.94 15.39 14.86 15.11 5,910,851 -0.14(-0.92%)
Jul 03, 2025 15.59 15.83 15.10 15.25 5,903,226 -0.17(-1.10%)
Jul 02, 2025 15.34 15.59 15.31 15.42 4,983,595 +0.31(+2.05%)
Jul 01, 2025 14.95 15.22 14.60 15.11 7,678,196 -0.17(-1.11%)
Jun 30, 2025 15.61 15.74 15.16 15.28 10,484,623 -1.26(-7.62%)
Jun 27, 2025 16.06 16.60 16.01 16.54 6,858,595 +0.88(+5.62%)
Jun 26, 2025 15.65 15.68 15.07 15.66 10,458,967 -0.19(-1.20%)
Jun 25, 2025 16.06 16.18 15.74 15.85 7,405,482 -0.40(-2.46%)
Jun 24, 2025 16.46 16.62 16.16 16.25 5,851,425 -0.59(-3.50%)
Jun 23, 2025 17.05 17.16 16.77 16.84 7,115,912 -0.82(-4.64%)
Jun 20, 2025 18.07 18.07 17.35 17.66 6,748,765 -0.42(-2.32%)
Jun 18, 2025 17.96 18.12 17.83 18.08 6,006,665 +0.50(+2.84%)
Jun 17, 2025 17.37 17.60 17.20 17.58 5,337,146 +0.60(+3.53%)
Jun 16, 2025 16.80 17.06 16.51 16.98 5,649,571 +0.62(+3.79%)
Jun 13, 2025 16.04 16.40 16.03 16.36 5,568,703 +0.29(+1.80%)
Jun 12, 2025 16.42 16.45 15.76 16.07 6,745,377 +0.12(+0.75%)
Jun 11, 2025 16.34 16.41 15.70 15.95 7,669,128 -0.11(-0.68%)
Jun 10, 2025 16.41 16.41 15.98 16.06 5,242,711 -0.50(-3.02%)
Jun 09, 2025 16.44 16.77 16.27 16.56 7,165,425 -0.62(-3.61%)
Jun 06, 2025 16.84 17.34 16.71 17.18 5,596,595 +0.48(+2.87%)
Jun 05, 2025 16.99 17.07 16.46 16.70 6,851,615 -0.21(-1.24%)
Jun 04, 2025 16.69 16.99 16.68 16.91 3,847,580 -0.05(-0.29%)
Jun 03, 2025 16.56 17.11 16.56 16.96 6,064,990 +0.09(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.