UNG: United States Natural Gas Fund

As of Friday, May 8th, 2026

$ 10.57

-0.11 -1.03%

Open: 10.87
High: 10.92
Low: 10.52
Volume: 8,548,575
Previous Close on Thursday, May 7th, 2026

$ 10.68

+0.23 +2.20%

Open: 10.36
High: 10.81
Low: 10.29
Volume: 16,112,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 10.87 10.92 10.52 10.57 8,548,575 -0.11 -1.03
2026-05-07 10.36 10.81 10.29 10.68 16,112,142 +0.23 +2.20
2026-05-06 10.46 10.51 10.35 10.45 11,405,425 -0.19 -1.79
2026-05-05 10.89 10.97 10.62 10.64 11,070,925 -0.31 -2.83
2026-05-04 10.86 11.08 10.84 10.95 12,659,516 +0.24 +2.24
2026-05-01 10.69 10.73 10.55 10.71 7,173,765 +0.11 +1.04
2026-04-30 10.16 10.72 10.15 10.60 19,036,203 +0.45 +4.43
2026-04-29 10.20 10.27 10.11 10.15 8,558,137 -0.18 -1.74
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 11.08
On 2026-05-04		 10.29
On 2026-05-07		 -0.14 -1.31 11.08
On 2026-05-04		 10.29
On 2026-05-07		 -7.13 10.66
10D 11.08
On 2026-05-04		 10.11
On 2026-04-29		 0.26 2.52 11.08
On 2026-05-04		 10.29
On 2026-05-07		 -7.13 10.56
20D 11.16
On 2026-04-22		 10.11
On 2026-04-29		 -0.20 -1.86 11.16
On 2026-04-22		 10.11
On 2026-04-29		 -9.41 10.63
WTD 11.08
On 2026-05-04		 10.29
On 2026-05-07		 -0.14 -1.31 11.08
On 2026-05-04		 10.29
On 2026-05-07		 -7.13 10.66
MTD 11.08
On 2026-05-04		 10.29
On 2026-05-07		 -0.03 -0.28 11.08
On 2026-05-04		 10.29
On 2026-05-07		 -7.13 10.67
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
UNG

United States Natural Gas Fund

10.57 -0.11 -1.03 8,548,575