UNG: United States Natural Gas Fund

As of Friday, May 29th, 2026

$ 11.93

+0.04 +0.34%

Open: 12.15
High: 12.22
Low: 11.87
Volume: 12,589,734
Previous Close on Thursday, May 28th, 2026

$ 11.89

+0.71 +6.35%

Open: 11.29
High: 11.93
Low: 11.29
Volume: 11,927,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 12.15 12.22 11.87 11.93 12,589,733 +0.04 +0.34
2026-05-28 11.29 11.93 11.29 11.89 11,927,794 +0.71 +6.35
2026-05-27 11.09 11.41 11.09 11.18 9,173,384 +0.27 +2.47
2026-05-26 11.13 11.22 10.88 10.91 6,199,268 -0.03 -0.27
2026-05-22 11.13 11.20 10.90 10.94 9,289,650 -0.39 -3.44
2026-05-21 11.53 11.61 11.31 11.33 6,373,622 -0.16 -1.39
2026-05-20 11.69 11.78 11.37 11.49 8,959,066 -0.41 -3.45
2026-05-19 11.72 11.94 11.68 11.90 7,273,833 +0.36 +3.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.22
On 2026-05-29		 10.88
On 2026-05-26		 0.60 5.30 11.20
On 2026-05-22		 11.20
On 2026-05-22		 0.00 11.37
10D 12.22
On 2026-05-29		 10.88
On 2026-05-26		 0.77 6.90 11.94
On 2026-05-19		 10.88
On 2026-05-26		 -8.88 11.44
20D 12.22
On 2026-05-29		 10.29
On 2026-05-07		 1.33 12.55 11.94
On 2026-05-19		 10.88
On 2026-05-26		 -8.88 11.14
WTD 12.22
On 2026-05-29		 10.88
On 2026-05-26		 0.99 9.05 11.22
On 2026-05-26		 11.22
On 2026-05-26		 0.00 11.48
MTD 12.22
On 2026-05-29		 10.29
On 2026-05-07		 1.33 12.55 11.94
On 2026-05-19		 10.88
On 2026-05-26		 -8.88 11.14
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
UNG

United States Natural Gas Fund

11.93 +0.04 +0.34 12,589,734