Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

14.52 +0.10 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
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%)
Jun 15, 2023 6.680 7.050 6.635 7.020 35,851,672 +0.57(+8.84%)
Jun 14, 2023 6.450 6.490 6.360 6.450 9,189,781 +0.03(+0.47%)
Jun 13, 2023 6.480 6.490 6.340 6.420 13,187,371 +0.18(+2.88%)
Jun 12, 2023 6.130 6.261 6.060 6.240 15,404,493 +0.02(+0.32%)
Jun 09, 2023 6.240 6.360 6.180 6.220 13,584,586 -0.20(-3.12%)
Jun 08, 2023 6.310 6.530 6.250 6.420 15,549,367 +0.03(+0.47%)
Jun 07, 2023 6.360 6.440 6.234 6.390 16,127,295 +0.18(+2.90%)
Jun 06, 2023 6.150 6.287 6.110 6.210 13,087,138 +0.03(+0.49%)
Jun 05, 2023 6.300 6.360 6.100 6.180 21,458,176 +0.20(+3.34%)
Jun 02, 2023 6.020 6.130 5.940 5.980 20,724,538 +0.04(+0.67%)
Jun 01, 2023 5.990 6.030 5.870 5.940 32,319,536 -0.26(-4.19%)
May 31, 2023 6.550 6.580 6.170 6.200 23,330,244 -0.13(-2.05%)
May 30, 2023 6.370 6.410 6.200 6.330 24,090,478 -0.31(-4.67%)
May 26, 2023 6.610 6.770 6.530 6.640 17,040,616 -0.12(-1.78%)
May 25, 2023 6.970 7.040 6.660 6.760 18,283,516 -0.30(-4.25%)
May 24, 2023 7.020 7.060 6.940 7.060 11,173,016 +0.18(+2.62%)
May 23, 2023 6.870 7.010 6.815 6.880 14,723,144 -0.12(-1.71%)
May 22, 2023 7.130 7.130 6.895 7.000 19,026,968 -0.46(-6.17%)
May 19, 2023 7.610 7.720 7.390 7.460 21,706,020 -0.02(-0.27%)
May 18, 2023 6.930 7.540 6.840 7.480 31,557,806 +0.58(+8.41%)
May 17, 2023 6.800 7.000 6.770 6.900 13,170,373 +0.04(+0.58%)
May 16, 2023 7.110 7.190 6.850 6.860 16,588,776 -0.08(-1.15%)
May 15, 2023 6.840 6.965 6.780 6.940 20,044,000 +0.30(+4.52%)
May 12, 2023 6.440 6.830 6.410 6.640 20,196,724 +0.25(+3.91%)
May 11, 2023 6.470 6.600 6.340 6.390 12,109,310 -0.01(-0.16%)
May 10, 2023 6.440 6.530 6.320 6.400 14,877,371 -0.23(-3.47%)
May 09, 2023 6.630 6.680 6.470 6.630 13,017,720 +0.10(+1.53%)
May 08, 2023 6.490 6.570 6.370 6.530 19,404,174 +0.36(+5.83%)
May 05, 2023 6.200 6.336 6.160 6.170 22,407,294 +0.06(+0.98%)
May 04, 2023 6.280 6.290 6.100 6.110 31,255,274 -0.20(-3.17%)
May 03, 2023 6.290 6.380 6.150 6.310 26,517,886 -0.18(-2.77%)
May 02, 2023 6.590 6.590 6.390 6.490 22,799,380 -0.27(-3.99%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.