United States Natural Gas Fund - Price History
Monthly price history for UNG (United States Natural Gas Fund )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.67 | $15.67 |
| April 2024 | $14.44 | $14.44 |
| March 2024 | $14.57 | $14.57 |
| February 2024 | $16.54 | $16.54 |
| January 2024 | $19.63 | $19.63 |
| December 2023 | $20.28 | $5.07 |
| November 2023 | $22.08 | $5.52 |
| October 2023 | $30 | $7.50 |
| September 2023 | $27.32 | $6.83 |
| August 2023 | $28.44 | $7.11 |
| July 2023 | $28.44 | $7.11 |
| June 2023 | $29.68 | $7.42 |
| May 2023 | $24.80 | $6.20 |
| April 2023 | $28.04 | $7.01 |
| March 2023 | $27.76 | $6.94 |
| February 2023 | $36.48 | $9.12 |
| January 2023 | $37.28 | $9.32 |
| December 2022 | $56.40 | $14.10 |
| November 2022 | $84.88 | $21.22 |
| October 2022 | $81.52 | $20.38 |
| September 2022 | $93.52 | $23.38 |
| August 2022 | $126.60 | $31.65 |
| July 2022 | $114.48 | $28.62 |
| June 2022 | $76.04 | $19.01 |
| May 2022 | $111.64 | $27.91 |
| April 2022 | $100 | $25 |
| March 2022 | $78.88 | $19.72 |
| February 2022 | $61.84 | $15.46 |
| January 2022 | $68.04 | $17.01 |
| December 2021 | $49.96 | $12.49 |
| November 2021 | $60.32 | $15.08 |
| October 2021 | $73.84 | $18.46 |
| September 2021 | $80.64 | $20.16 |
| August 2021 | $61.28 | $15.32 |
| July 2021 | $55.04 | $13.76 |
| June 2021 | $52.32 | $13.08 |
| May 2021 | $42.08 | $10.52 |
| April 2021 | $42.04 | $10.51 |
| March 2021 | $38.32 | $9.58 |
| February 2021 | $41.28 | $10.32 |
| January 2021 | $37.64 | $9.41 |
| December 2020 | $36.80 | $9.20 |
| November 2020 | $42.40 | $10.60 |
| October 2020 | $50.96 | $12.74 |
| September 2020 | $45.64 | $11.41 |
| August 2020 | $56.56 | $14.14 |
| July 2020 | $41.04 | $10.26 |
| June 2020 | $41.04 | $10.26 |
| May 2020 | $45.28 | $11.32 |
| April 2020 | $53.64 | $13.41 |
| March 2020 | $50.20 | $12.55 |
| February 2020 | $52.40 | $13.10 |
| January 2020 | $57.48 | $14.37 |
| December 2019 | $67.44 | $16.86 |
| November 2019 | $71.32 | $17.83 |
| October 2019 | $83.24 | $20.81 |
| September 2019 | $79.72 | $19.93 |
| August 2019 | $79.08 | $19.77 |
| July 2019 | $77.76 | $19.44 |
| June 2019 | $79.56 | $19.89 |
| May 2019 | $84.20 | $21.05 |
| April 2019 | $89.32 | $22.33 |
| March 2019 | $93.92 | $23.48 |
| February 2019 | $98.92 | $24.73 |
| January 2019 | $101.12 | $25.28 |
| December 2018 | $98.84 | $24.71 |
| November 2018 | $149.28 | $37.32 |
| October 2018 | $106.80 | $26.70 |
| September 2018 | $99.32 | $24.83 |
| August 2018 | $95.80 | $23.95 |
| July 2018 | $91.24 | $22.81 |
| June 2018 | $94.80 | $23.70 |
| May 2018 | $95.56 | $23.89 |
| April 2018 | $90.24 | $22.56 |
| March 2018 | $90.20 | $22.55 |
| February 2018 | $89.04 | $22.26 |
| January 2018 | $100.32 | $25.08 |
| December 2017 | $93.28 | $5.83 |
| November 2017 | $96.80 | $6.05 |
| October 2017 | $95.68 | $5.98 |
| September 2017 | $105.12 | $6.57 |
| August 2017 | $107.36 | $6.71 |
| July 2017 | $101.12 | $6.32 |
| June 2017 | $108.48 | $6.78 |
| May 2017 | $110.72 | $6.92 |
| April 2017 | $121.12 | $7.57 |
| March 2017 | $121.12 | $7.57 |
| February 2017 | $107.04 | $6.69 |
| January 2017 | $125.76 | $7.86 |
| December 2016 | $149.44 | $9.34 |
| November 2016 | $134.88 | $8.43 |
| October 2016 | $129.28 | $8.08 |
| September 2016 | $133.76 | $8.36 |
| August 2016 | $135.20 | $8.45 |
| July 2016 | $136.80 | $8.55 |
| June 2016 | $138.24 | $8.64 |
| May 2016 | $110.24 | $6.89 |
| April 2016 | $110.88 | $6.93 |
| March 2016 | $106.56 | $6.66 |
| February 2016 | $96.32 | $6.02 |
| January 2016 | $135.84 | $8.49 |
| December 2015 | $138.72 | $8.67 |
| November 2015 | $139.52 | $8.72 |
| October 2015 | $156.96 | $9.81 |
| September 2015 | $185.76 | $11.61 |
| August 2015 | $203.20 | $12.70 |
| July 2015 | $208.64 | $13.04 |
| June 2015 | $216.96 | $13.56 |
| May 2015 | $205.92 | $12.87 |
| April 2015 | $215.36 | $13.46 |
| March 2015 | $211.84 | $13.24 |
| February 2015 | $219.84 | $13.74 |
| January 2015 | $218.72 | $13.67 |
| December 2014 | $236.32 | $14.77 |
| November 2014 | $340.16 | $21.26 |
| October 2014 | $324.48 | $20.28 |
| September 2014 | $353.76 | $22.11 |
| August 2014 | $356.16 | $22.26 |
| July 2014 | $337.60 | $21.10 |
| June 2014 | $393.60 | $24.60 |
| May 2014 | $403.20 | $25.20 |
| April 2014 | $424.80 | $26.55 |
| March 2014 | $390.72 | $24.42 |
| February 2014 | $408.16 | $25.51 |
| January 2014 | $386.88 | $24.18 |
| December 2013 | $331.04 | $20.69 |
| November 2013 | $306.40 | $19.15 |
| October 2013 | $284.32 | $17.77 |
| September 2013 | $292.48 | $18.28 |
| August 2013 | $303.20 | $18.95 |
| July 2013 | $291.36 | $18.21 |
| June 2013 | $303.20 | $18.95 |
| May 2013 | $340.96 | $21.31 |
| April 2013 | $375.52 | $23.47 |
| March 2013 | $350.08 | $21.88 |
| February 2013 | $306.88 | $19.18 |
| January 2013 | $300.16 | $18.76 |
| December 2012 | $302.40 | $18.90 |
| November 2012 | $326.24 | $20.39 |
| October 2012 | $347.84 | $21.74 |
| September 2012 | $341.44 | $21.34 |
| August 2012 | $301.12 | $18.82 |
| July 2012 | $352.64 | $22.04 |
| June 2012 | $308.64 | $19.29 |
| May 2012 | $268.64 | $16.79 |
| April 2012 | $262.56 | $16.41 |
| March 2012 | $254.72 | $15.92 |
| February 2012 | $329.12 | $20.57 |
| January 2012 | $335.68 | $5.24 |
| December 2011 | $413.44 | $6.46 |
| November 2011 | $503.68 | $7.87 |
| October 2011 | $576.64 | $9.01 |
| September 2011 | $576.32 | $9 |
| August 2011 | $654.08 | $10.22 |
| July 2011 | $672 | $10.50 |
| June 2011 | $705.28 | $11.02 |
| May 2011 | $754.56 | $11.79 |
| April 2011 | $771.84 | $12.06 |
| March 2011 | $736 | $11.50 |
| February 2011 | $689.92 | $5.39 |
| January 2011 | $766.72 | $5.99 |
| December 2010 | $766.91 | $5.99 |
| November 2010 | $739.84 | $5.78 |
| October 2010 | $745.15 | $5.82 |
| September 2010 | $789.50 | $6.17 |
| August 2010 | $816.38 | $6.38 |
| July 2010 | $1,057.28 | $8.26 |
| June 2010 | $992 | $7.75 |
| May 2010 | $951.04 | $7.43 |
| April 2010 | $878.08 | $6.86 |
| March 2010 | $884.48 | $6.91 |
| February 2010 | $1,113.60 | $8.70 |
| January 2010 | $1,191.68 | $9.31 |
| December 2009 | $1,290.24 | $10.08 |
| November 2009 | $1,171.20 | $9.15 |
| October 2009 | $1,314.56 | $10.27 |
| September 2009 | $1,502.72 | $11.74 |
| August 2009 | $1,372.16 | $10.72 |
| July 2009 | $1,647.36 | $12.87 |
| June 2009 | $1,775.36 | $13.87 |
| May 2009 | $1,868.80 | $14.60 |
| April 2009 | $1,680.64 | $13.13 |
| March 2009 | $1,945.60 | $15.20 |
| February 2009 | $2,216.96 | $17.32 |
| January 2009 | $2,320.64 | $18.13 |
| December 2008 | $2,965.76 | $23.17 |
| November 2008 | $3,449.60 | $26.95 |
| October 2008 | $3,699.20 | $28.90 |
| September 2008 | $4,264.96 | $33.32 |
| August 2008 | $4,705.28 | $36.76 |
| July 2008 | $5,452.80 | $42.60 |
| June 2008 | $8,060.16 | $62.97 |
| May 2008 | $7,120.64 | $55.63 |
| April 2008 | $6,689.28 | $52.26 |
| March 2008 | $6,208 | $48.50 |
| February 2008 | $5,834.24 | $45.58 |
| January 2008 | $5,027.84 | $39.28 |
| December 2007 | $4,640 | $36.25 |
| November 2007 | $4,620.80 | $36.10 |
| October 2007 | $5,500.16 | $42.97 |
| September 2007 | $4,896 | $38.25 |
| August 2007 | $4,345.60 | $33.95 |
| July 2007 | $5,038.08 | $39.36 |
| June 2007 | $5,664 | $44.25 |
| May 2007 | $6,622.72 | $51.74 |
| April 2007 | $6,657.28 | $52.01 |
UNG
Price: $15.67
52 week price:
Earnings Per Share: -1.21 USD
P/E Ratio: -12.26
Exchange: PCX
Volume: 17.0 million
Market Capitalization: 189.4 million