Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Natural Gas Fund (NY: UNG )

14.57 +0.22 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.57 14.59 14.59 14.57 8,139,273 +0.22(+1.53%)
Mar 27, 2024 14.45 14.50 14.40 14.35 7,753,534 -0.61(-4.08%)
Mar 26, 2024 15.09 15.14 14.84 14.96 5,755,148 -0.08(-0.53%)
Mar 25, 2024 14.99 15.20 14.89 15.04 4,805,035 -0.07(-0.46%)
Mar 22, 2024 15.01 15.23 14.98 15.11 3,657,069 -0.21(-1.37%)
Mar 21, 2024 15.32 15.38 15.03 15.32 5,378,162 -0.05(-0.33%)
Mar 20, 2024 15.35 15.53 15.31 15.37 4,418,347 -0.27(-1.73%)
Mar 19, 2024 15.60 15.77 15.38 15.64 4,413,025 +0.30(+1.96%)
Mar 18, 2024 15.50 15.57 15.04 15.34 5,283,913 +0.21(+1.39%)
Mar 15, 2024 15.41 15.44 14.88 15.13 6,186,056 -0.44(-2.83%)
Mar 14, 2024 15.00 15.78 14.95 15.57 6,015,236 +0.66(+4.43%)
Mar 13, 2024 14.89 15.20 14.83 14.91 6,411,959 -0.40(-2.61%)
Mar 12, 2024 16.06 16.08 15.14 15.31 6,857,392 -0.38(-2.42%)
Mar 11, 2024 15.95 15.96 15.68 15.69 4,346,141 -0.44(-2.73%)
Mar 08, 2024 16.13 16.43 16.01 16.13 4,150,227 +0.10(+0.62%)
Mar 07, 2024 17.00 17.29 16.00 16.03 6,149,617 -1.26(-7.29%)
Mar 06, 2024 17.61 17.62 17.19 17.29 3,043,933 -0.22(-1.26%)
Mar 05, 2024 17.21 17.96 16.96 17.51 5,353,347 +0.21(+1.21%)
Mar 04, 2024 17.36 17.77 17.02 17.30 9,896,053 +0.88(+5.36%)
Mar 01, 2024 16.34 16.60 16.27 16.42 3,665,964 -0.12(-0.73%)
Feb 29, 2024 16.59 17.14 16.48 16.54 6,073,368 -0.19(-1.14%)
Feb 28, 2024 16.53 17.03 16.48 16.73 8,833,398 +0.56(+3.46%)
Feb 27, 2024 16.17 16.43 15.83 16.17 7,288,275 +0.55(+3.52%)
Feb 26, 2024 16.16 16.18 15.33 15.62 10,502,724 +0.41(+2.70%)
Feb 23, 2024 15.58 15.60 15.11 15.21 10,024,551 -1.07(-6.57%)
Feb 22, 2024 16.16 16.47 15.66 16.28 8,406,975 -0.34(-2.05%)
Feb 21, 2024 16.51 16.69 16.08 16.62 11,973,938 +1.85(+12.53%)
Feb 20, 2024 14.71 14.93 14.56 14.77 7,964,248 -0.22(-1.47%)
Feb 16, 2024 14.85 15.23 14.82 14.99 6,755,873 +0.18(+1.22%)
Feb 15, 2024 15.07 15.17 14.63 14.81 10,872,148 -0.08(-0.54%)
Feb 14, 2024 15.29 15.49 14.78 14.89 11,012,165 -0.63(-4.06%)
Feb 13, 2024 15.62 15.73 15.34 15.52 11,377,211 -0.65(-4.02%)
Feb 12, 2024 17.06 17.26 16.06 16.17 10,410,867 -0.98(-5.71%)
Feb 09, 2024 17.41 17.46 16.94 17.15 6,839,663 -0.27(-1.55%)
Feb 08, 2024 18.06 18.15 17.30 17.42 9,872,649 -0.82(-4.50%)
Feb 07, 2024 18.68 18.70 18.12 18.24 4,728,514 -0.30(-1.62%)
Feb 06, 2024 18.75 18.96 18.50 18.54 5,528,755 -0.71(-3.69%)
Feb 05, 2024 19.22 19.46 19.01 19.25 4,329,700 -0.11(-0.57%)
Feb 02, 2024 19.15 19.45 19.04 19.36 6,514,334 +0.45(+2.38%)
Feb 01, 2024 19.42 19.64 18.84 18.91 5,741,499 -0.72(-3.67%)
Jan 31, 2024 19.50 19.97 19.38 19.63 6,198,934 +0.23(+1.19%)
Jan 30, 2024 19.37 19.61 19.05 19.40 5,823,451 +0.27(+1.41%)
Jan 29, 2024 19.57 19.62 18.95 19.13 5,771,018 -1.01(-5.01%)
Jan 26, 2024 19.95 20.23 19.37 20.14 8,125,710 +0.04(+0.20%)
Jan 25, 2024 21.08 21.12 19.96 20.10 8,667,850 -0.96(-4.56%)
Jan 24, 2024 20.66 21.14 20.35 21.06 13,997,668 +16.03(+318.69%)
Jan 23, 2024 4.860 5.050 4.850 5.030 20,228,016 +0.11(+2.24%)
Jan 22, 2024 4.920 5.000 4.890 4.920 25,415,340 -0.28(-5.38%)
Jan 19, 2024 5.390 5.400 5.190 5.200 27,184,372 -0.36(-6.47%)
Jan 18, 2024 5.750 5.750 5.490 5.560 37,836,064 -0.26(-4.47%)
Jan 17, 2024 5.760 5.990 5.690 5.820 18,568,020 +0.04(+0.69%)
Jan 16, 2024 5.990 6.088 5.770 5.780 42,696,396 -1.04(-15.25%)
Jan 12, 2024 6.770 6.840 6.490 6.820 69,661,336 +0.53(+8.43%)
Jan 11, 2024 6.140 6.550 6.030 6.290 53,461,088 +0.14(+2.28%)
Jan 10, 2024 6.200 6.305 5.990 6.150 50,305,008 -0.33(-5.09%)
Jan 09, 2024 6.390 6.870 6.150 6.480 86,914,488 +0.47(+7.82%)
Jan 08, 2024 5.560 6.100 5.500 6.010 36,328,292 +0.17(+2.91%)
Jan 05, 2024 5.480 5.880 5.470 5.840 34,001,248 +0.07(+1.21%)
Jan 04, 2024 5.720 5.800 5.550 5.770 44,311,456 +0.33(+6.07%)
Jan 03, 2024 5.420 5.510 5.320 5.440 26,588,388 +0.25(+4.82%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.