UNG: United States Natural Gas Fund

As of Friday, July 18th, 2025

$ 15.85

+0.15 +0.96%

Open: 15.94
High: 16.01
Low: 15.50
Volume: 5,903,829
Previous Close on Thursday, July 17th, 2025

$ 15.70

-0.10 -0.63%

Open: 15.96
High: 16.00
Low: 15.62
Volume: 9,748,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 15.94 16.01 15.50 15.85 5,903,829 +0.15 +0.96
2025-07-17 15.96 16.00 15.62 15.70 9,748,855 -0.10 -0.63
2025-07-16 15.83 15.95 15.49 15.80 4,677,355 +0.26 +1.67
2025-07-15 15.35 15.71 15.15 15.54 5,846,919 +0.25 +1.64
2025-07-14 15.26 15.51 15.18 15.29 4,741,184 +0.37 +2.48
2025-07-11 14.99 15.15 14.60 14.92 4,631,210 +0.17 +1.15
2025-07-10 14.58 14.90 14.47 14.75 6,755,651 +0.55 +3.87
2025-07-09 14.27 14.29 13.97 14.20 10,466,326 -0.63 -4.25
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 16.01
On 2025-07-18		 15.15
On 2025-07-15		 0.93 6.23 15.51
On 2025-07-14		 15.51
On 2025-07-14		 0.00 15.64
10D 16.01
On 2025-07-18		 13.97
On 2025-07-09		 0.60 3.93 15.39
On 2025-07-07		 13.97
On 2025-07-09		 -9.23 15.20
20D 18.07
On 2025-06-20		 13.97
On 2025-07-09		 -2.23 -12.33 18.07
On 2025-06-20		 13.97
On 2025-07-09		 -22.72 15.59
WTD 16.01
On 2025-07-18		 15.15
On 2025-07-15		 0.93 6.23 15.51
On 2025-07-14		 15.51
On 2025-07-14		 0.00 15.64
MTD 16.01
On 2025-07-18		 13.97
On 2025-07-09		 0.57 3.73 15.83
On 2025-07-03		 13.97
On 2025-07-09		 -11.78 15.21
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
UNG

United States Natural Gas Fund

15.85 +0.15 +0.96 5,903,829