Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,287.45 -0.30 (-0.01%) Nikkei
37,939.69 +311.21 (+0.83%) Hang Seng
17,627.52 +342.98 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,281.25 +163.91 (+0.26%) CMC Crypto 200
1,389.46 +6.88 (+0.50%)
United States Natural Gas Fund, LP (UNG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 14.27 | 14.54 | 14.11 | 14.37 | 14.37 | 5,854,400 |
| 24 Apr 2024 | 14.90 | 14.94 | 14.32 | 14.36 | 14.36 | 8,951,000 |
| 23 Apr 2024 | 14.94 | 15.50 | 14.93 | 15.44 | 15.44 | 5,497,100 |
| 22 Apr 2024 | 14.89 | 15.09 | 14.78 | 15.04 | 15.04 | 6,189,400 |
| 19 Apr 2024 | 14.71 | 14.80 | 14.38 | 14.52 | 14.52 | 6,241,900 |
| 18 Apr 2024 | 14.47 | 14.60 | 14.34 | 14.42 | 14.42 | 7,205,200 |
| 17 Apr 2024 | 14.16 | 14.40 | 13.98 | 14.38 | 14.38 | 5,735,400 |
| 16 Apr 2024 | 14.15 | 15.00 | 13.87 | 14.48 | 14.48 | 13,329,100 |
| 15 Apr 2024 | 14.41 | 14.59 | 14.07 | 14.14 | 14.14 | 9,363,000 |
| 12 Apr 2024 | 14.68 | 14.90 | 14.62 | 14.89 | 14.89 | 4,661,400 |
| 11 Apr 2024 | 15.37 | 15.39 | 14.70 | 14.85 | 14.85 | 9,392,000 |
| 10 Apr 2024 | 15.98 | 16.04 | 15.63 | 15.67 | 15.67 | 5,986,000 |
| 09 Apr 2024 | 15.86 | 16.09 | 15.43 | 15.85 | 15.85 | 7,835,800 |
| 08 Apr 2024 | 15.10 | 15.47 | 15.05 | 15.41 | 15.41 | 5,459,300 |
| 05 Apr 2024 | 14.91 | 15.25 | 14.82 | 14.87 | 14.87 | 5,228,600 |
| 04 Apr 2024 | 15.39 | 15.41 | 14.80 | 14.90 | 14.90 | 8,334,300 |
| 03 Apr 2024 | 15.86 | 15.86 | 15.35 | 15.46 | 15.46 | 5,600,100 |
| 02 Apr 2024 | 15.11 | 15.73 | 15.06 | 15.48 | 15.48 | 5,999,200 |
| 01 Apr 2024 | 15.27 | 15.49 | 15.07 | 15.39 | 15.39 | 8,293,000 |
| 28 Mar 2024 | 14.57 | 14.92 | 14.37 | 14.57 | 14.57 | 8,144,500 |
| 27 Mar 2024 | 14.45 | 14.50 | 14.25 | 14.35 | 14.35 | 7,758,700 |
| 26 Mar 2024 | 15.09 | 15.15 | 14.84 | 14.96 | 14.96 | 5,762,300 |
| 25 Mar 2024 | 14.99 | 15.20 | 14.89 | 15.04 | 15.04 | 4,823,100 |
| 22 Mar 2024 | 15.01 | 15.23 | 14.98 | 15.11 | 15.11 | 3,653,400 |
| 21 Mar 2024 | 15.32 | 15.38 | 15.03 | 15.32 | 15.32 | 5,399,800 |
| 20 Mar 2024 | 15.35 | 15.53 | 15.31 | 15.37 | 15.37 | 4,423,100 |
| 19 Mar 2024 | 15.60 | 15.77 | 15.38 | 15.64 | 15.64 | 4,416,400 |
| 18 Mar 2024 | 15.50 | 15.57 | 15.04 | 15.34 | 15.34 | 5,285,900 |
| 15 Mar 2024 | 15.41 | 15.44 | 14.88 | 15.13 | 15.13 | 6,162,800 |
| 14 Mar 2024 | 15.00 | 15.78 | 14.95 | 15.57 | 15.57 | 6,018,100 |
| 13 Mar 2024 | 14.89 | 15.20 | 14.83 | 14.91 | 14.91 | 6,426,000 |
| 12 Mar 2024 | 16.06 | 16.08 | 15.14 | 15.31 | 15.31 | 6,887,700 |
| 11 Mar 2024 | 15.95 | 15.96 | 15.68 | 15.69 | 15.69 | 4,374,500 |
| 08 Mar 2024 | 16.13 | 16.43 | 16.01 | 16.13 | 16.13 | 4,143,100 |
| 07 Mar 2024 | 17.00 | 17.29 | 16.00 | 16.03 | 16.03 | 6,188,900 |
| 06 Mar 2024 | 17.61 | 17.62 | 17.19 | 17.29 | 17.29 | 3,053,100 |
| 05 Mar 2024 | 17.21 | 17.96 | 16.96 | 17.51 | 17.51 | 5,366,000 |
| 04 Mar 2024 | 17.36 | 17.77 | 17.02 | 17.30 | 17.30 | 9,923,400 |
| 01 Mar 2024 | 16.34 | 16.60 | 16.27 | 16.42 | 16.42 | 3,658,000 |
| 29 Feb 2024 | 16.60 | 17.14 | 16.48 | 16.54 | 16.54 | 6,082,800 |
| 28 Feb 2024 | 16.53 | 17.03 | 16.48 | 16.73 | 16.73 | 8,935,900 |
| 27 Feb 2024 | 16.17 | 16.43 | 15.83 | 16.17 | 16.17 | 7,298,700 |
| 26 Feb 2024 | 16.16 | 16.18 | 15.33 | 15.62 | 15.62 | 10,521,100 |
| 23 Feb 2024 | 15.58 | 15.60 | 15.11 | 15.21 | 15.21 | 10,024,500 |
| 22 Feb 2024 | 16.16 | 16.47 | 15.66 | 16.28 | 16.28 | 8,454,100 |
| 21 Feb 2024 | 16.51 | 16.69 | 16.08 | 16.62 | 16.62 | 12,029,400 |
| 20 Feb 2024 | 14.71 | 14.93 | 14.56 | 14.77 | 14.77 | 8,088,500 |
| 16 Feb 2024 | 14.85 | 15.23 | 14.82 | 14.99 | 14.99 | 6,726,900 |
| 15 Feb 2024 | 15.07 | 15.17 | 14.63 | 14.81 | 14.81 | 11,075,200 |
| 14 Feb 2024 | 15.29 | 15.49 | 14.78 | 14.89 | 14.89 | 11,068,100 |
| 13 Feb 2024 | 15.62 | 15.74 | 15.34 | 15.52 | 15.52 | 11,384,200 |
| 12 Feb 2024 | 17.06 | 17.26 | 16.06 | 16.17 | 16.17 | 10,455,500 |
| 09 Feb 2024 | 17.41 | 17.46 | 16.94 | 17.15 | 17.15 | 6,839,600 |
| 08 Feb 2024 | 18.06 | 18.15 | 17.30 | 17.42 | 17.42 | 9,906,700 |
| 07 Feb 2024 | 18.68 | 18.70 | 18.12 | 18.24 | 18.24 | 4,740,400 |
| 06 Feb 2024 | 18.75 | 18.96 | 18.50 | 18.54 | 18.54 | 5,555,200 |
| 05 Feb 2024 | 19.22 | 19.46 | 19.01 | 19.25 | 19.25 | 4,360,700 |
| 02 Feb 2024 | 19.15 | 19.45 | 19.04 | 19.36 | 19.36 | 6,511,600 |
| 01 Feb 2024 | 19.42 | 19.64 | 18.84 | 18.91 | 18.91 | 5,781,500 |
| 31 Jan 2024 | 19.50 | 19.97 | 19.38 | 19.63 | 19.63 | 6,202,000 |
| 30 Jan 2024 | 19.37 | 19.61 | 19.06 | 19.40 | 19.40 | 5,834,700 |
| 29 Jan 2024 | 19.57 | 19.62 | 18.95 | 19.13 | 19.13 | 5,795,200 |
| 26 Jan 2024 | 19.95 | 20.23 | 19.37 | 20.14 | 20.14 | 8,125,700 |
| 25 Jan 2024 | 21.08 | 21.12 | 19.96 | 20.10 | 20.10 | 8,717,900 |
| 24 Jan 2024 | 20.66 | 21.14 | 20.35 | 21.06 | 21.06 | 14,022,500 |
| 24 Jan 2024 | 1:4 Stock split | |||||
| 23 Jan 2024 | 19.44 | 20.20 | 19.40 | 20.12 | 20.12 | 5,066,450 |
| 22 Jan 2024 | 19.68 | 20.00 | 19.56 | 19.68 | 19.68 | 6,373,050 |
| 19 Jan 2024 | 21.56 | 21.60 | 20.76 | 20.80 | 20.80 | 6,796,100 |
| 18 Jan 2024 | 23.00 | 23.00 | 21.96 | 22.24 | 22.24 | 9,471,075 |
| 17 Jan 2024 | 23.04 | 23.96 | 22.76 | 23.28 | 23.28 | 4,653,525 |
| 16 Jan 2024 | 23.96 | 24.36 | 23.08 | 23.12 | 23.12 | 10,722,650 |
| 12 Jan 2024 | 27.08 | 27.36 | 25.96 | 27.28 | 27.28 | 17,415,325 |
| 11 Jan 2024 | 24.56 | 26.20 | 24.12 | 25.16 | 25.16 | 13,421,125 |
| 10 Jan 2024 | 24.80 | 25.24 | 23.96 | 24.60 | 24.60 | 12,598,425 |
| 09 Jan 2024 | 25.56 | 27.48 | 24.60 | 25.92 | 25.92 | 21,309,100 |
| 08 Jan 2024 | 22.24 | 24.40 | 22.00 | 24.04 | 24.04 | 9,126,150 |
| 05 Jan 2024 | 21.92 | 23.52 | 21.88 | 23.36 | 23.36 | 8,500,300 |
| 04 Jan 2024 | 22.88 | 23.20 | 22.20 | 23.08 | 23.08 | 11,130,100 |
| 03 Jan 2024 | 21.68 | 22.04 | 21.28 | 21.76 | 21.76 | 6,721,225 |
| 02 Jan 2024 | 20.96 | 21.04 | 20.44 | 20.76 | 20.76 | 4,600,875 |
| 29 Dec 2023 | 20.40 | 20.72 | 20.16 | 20.28 | 20.28 | 3,644,275 |
| 28 Dec 2023 | 20.40 | 20.84 | 20.32 | 20.56 | 20.56 | 5,608,525 |
| 27 Dec 2023 | 20.40 | 20.80 | 19.68 | 19.80 | 19.80 | 5,584,225 |
| 26 Dec 2023 | 19.56 | 19.76 | 19.32 | 19.72 | 19.72 | 5,146,400 |
| 22 Dec 2023 | 19.60 | 20.24 | 19.56 | 20.16 | 20.16 | 3,390,700 |
| 21 Dec 2023 | 19.36 | 20.16 | 19.16 | 19.96 | 19.96 | 5,622,950 |
| 20 Dec 2023 | 19.28 | 19.48 | 18.72 | 18.80 | 18.80 | 4,446,375 |
| 19 Dec 2023 | 18.84 | 19.68 | 18.52 | 19.60 | 19.60 | 5,454,600 |
| 18 Dec 2023 | 20.20 | 20.24 | 19.52 | 19.56 | 19.56 | 4,911,850 |
| 15 Dec 2023 | 19.40 | 19.96 | 19.16 | 19.32 | 19.32 | 6,457,750 |
| 14 Dec 2023 | 18.56 | 19.08 | 18.36 | 19.04 | 19.04 | 5,652,850 |
| 13 Dec 2023 | 18.08 | 18.80 | 18.04 | 18.40 | 18.40 | 5,763,600 |
| 12 Dec 2023 | 18.60 | 18.88 | 18.00 | 18.08 | 18.08 | 6,672,625 |
| 11 Dec 2023 | 18.36 | 19.32 | 18.12 | 19.24 | 19.24 | 10,165,050 |
| 08 Dec 2023 | 20.32 | 20.56 | 20.00 | 20.08 | 20.08 | 3,927,750 |
| 07 Dec 2023 | 20.20 | 20.68 | 19.88 | 20.28 | 20.28 | 5,495,650 |
| 06 Dec 2023 | 21.40 | 21.48 | 20.04 | 20.24 | 20.24 | 8,085,700 |
| 05 Dec 2023 | 21.88 | 21.96 | 21.08 | 21.36 | 21.36 | 3,711,625 |
| 04 Dec 2023 | 21.12 | 21.40 | 20.88 | 21.36 | 21.36 | 5,489,575 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.