UNG: United States Natural Gas Fund

As of Thursday, May 8th, 2025

$ 18.07

-0.10 -0.55%

Open: 18.19
High: 18.39
Low: 17.68
Volume: 6,634,617
Previous Close on Wednesday, May 7th, 2025

$ 18.17

+0.80 +4.61%

Open: 18.08
High: 18.30
Low: 17.86
Volume: 5,291,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 18.19 18.39 17.68 18.07 6,634,567 -0.10 -0.55
2025-05-07 18.08 18.30 17.86 18.17 5,291,678 +0.80 +4.61
2025-05-06 17.99 18.27 17.15 17.37 10,091,374 -0.61 -3.39
2025-05-05 18.25 18.46 17.69 17.98 6,791,746 -0.34 -1.86
2025-05-02 17.83 18.39 17.66 18.32 6,047,656 +1.00 +5.77
2025-05-01 16.98 17.71 16.74 17.32 12,340,785 +0.58 +3.46
2025-04-30 16.58 16.87 16.33 16.74 8,850,641 -0.14 -0.83
2025-04-29 16.86 17.06 16.59 16.88 7,797,869 +0.26 +1.56
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 18.46
On 2025-05-05		 17.15
On 2025-05-06		 0.75 4.33 18.46
On 2025-05-05		 17.15
On 2025-05-06		 -7.07 17.98
10D 18.46
On 2025-05-05		 15.28
On 2025-04-25		 2.57 16.58 18.46
On 2025-05-05		 17.15
On 2025-05-06		 -7.07 17.32
20D 19.36
On 2025-04-10		 15.04
On 2025-04-24		 -1.55 -7.90 19.36
On 2025-04-10		 15.04
On 2025-04-24		 -22.31 17.11
WTD 18.46
On 2025-05-05		 17.15
On 2025-05-06		 -0.25 -1.36 18.46
On 2025-05-05		 17.15
On 2025-05-06		 -7.07 17.90
MTD 18.46
On 2025-05-05		 16.74
On 2025-05-01		 1.33 7.95 18.46
On 2025-05-05		 17.15
On 2025-05-06		 -7.07 17.87
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UNG

United States Natural Gas Fund

18.07 -0.10 -0.55 6,634,617