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:
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 (%)
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 9,872,648 -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%)
Jan 02, 2024 5.240 5.260 5.110 5.190 18,288,320 +0.12(+2.37%)
Dec 29, 2023 5.100 5.180 5.040 5.070 14,577,129 -0.07(-1.36%)
Dec 28, 2023 5.100 5.210 5.077 5.140 22,397,180 +0.19(+3.84%)
Dec 27, 2023 5.100 5.200 4.920 4.950 22,240,582 +0.02(+0.41%)
Dec 26, 2023 4.890 4.940 4.830 4.930 20,430,728 -0.11(-2.18%)
Dec 22, 2023 4.900 5.060 4.890 5.040 13,564,816 +0.05(+1.00%)
Dec 21, 2023 4.840 5.040 4.785 4.990 22,432,914 +0.29(+6.17%)
Dec 20, 2023 4.820 4.870 4.680 4.700 17,739,408 -0.20(-4.08%)
Dec 19, 2023 4.710 4.920 4.630 4.900 21,722,186 +0.01(+0.20%)
Dec 18, 2023 5.050 5.060 4.875 4.890 19,609,550 +0.06(+1.24%)
Dec 15, 2023 4.850 4.990 4.790 4.830 25,831,024 +0.07(+1.47%)
Dec 14, 2023 4.640 4.770 4.590 4.760 22,522,504 +0.16(+3.48%)
Dec 13, 2023 4.520 4.700 4.510 4.600 22,941,952 +0.08(+1.77%)
Dec 12, 2023 4.650 4.720 4.500 4.520 26,415,904 -0.29(-6.03%)
Dec 11, 2023 4.590 4.830 4.530 4.810 40,587,420 -0.21(-4.18%)
Dec 08, 2023 5.080 5.140 5.000 5.020 15,711,016 -0.05(-0.99%)
Dec 07, 2023 5.050 5.170 4.970 5.070 21,945,750 +0.01(+0.20%)
Dec 06, 2023 5.350 5.370 5.010 5.060 32,138,356 -0.28(-5.24%)
Dec 05, 2023 5.470 5.490 5.270 5.340 14,816,866 +0.00(+0.00%)
Dec 04, 2023 5.280 5.350 5.220 5.340 21,877,264 -0.11(-2.02%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.