United States Natural Gas... (UNG)
18.59
-1.03 (-5.25%)
At close: Apr 10, 2025, 1:58 PM
CMBM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 18.22 | 20.02 | 17.65 | 19.62 | 1.34 | 7.33% | 13,719,187 |
| Apr 8, 2025 | 19.59 | 19.78 | 18.11 | 18.28 | -0.79 | -4.14% | 7,163,200 |
| Apr 7, 2025 | 20.09 | 20.55 | 18.84 | 19.07 | -0.97 | -4.84% | 8,673,300 |
| Apr 4, 2025 | 20.17 | 20.70 | 19.93 | 20.04 | -1.53 | -7.09% | 6,319,316 |
| Apr 3, 2025 | 21.81 | 21.98 | 21.38 | 21.57 | 0.52 | 2.47% | 4,852,000 |
| Apr 2, 2025 | 21.07 | 21.37 | 20.94 | 21.05 | 0.35 | 1.69% | 3,661,049 |
| Apr 1, 2025 | 21.12 | 21.23 | 20.57 | 20.70 | -0.91 | -4.21% | 5,514,300 |
| Mar 31, 2025 | 22.12 | 22.12 | 21.21 | 21.61 | 0.28 | 1.31% | 6,853,300 |
| Mar 28, 2025 | 20.49 | 21.35 | 20.14 | 21.33 | 0.92 | 4.51% | 6,055,125 |
| Mar 27, 2025 | 20.18 | 20.68 | 19.91 | 20.41 | 0.27 | 1.34% | 6,161,900 |
| Mar 26, 2025 | 20.41 | 20.67 | 20.12 | 20.14 | -0.19 | -0.93% | 5,044,134 |
| Mar 25, 2025 | 20.80 | 20.80 | 20.01 | 20.33 | -0.33 | -1.60% | 5,849,818 |
| Mar 24, 2025 | 21.07 | 21.18 | 20.61 | 20.66 | -0.18 | -0.86% | 5,504,921 |
| Mar 21, 2025 | 21.20 | 21.36 | 20.81 | 20.84 | -0.33 | -1.56% | 5,283,700 |
| Mar 20, 2025 | 21.90 | 22.02 | 21.06 | 21.17 | -1.18 | -5.28% | 6,852,301 |
| Mar 19, 2025 | 22.04 | 22.58 | 21.83 | 22.35 | 0.94 | 4.39% | 5,751,900 |
| Mar 18, 2025 | 21.65 | 21.86 | 21.39 | 21.41 | 0.19 | 0.90% | 4,571,000 |
| Mar 17, 2025 | 21.42 | 21.75 | 21.13 | 21.22 | -0.57 | -2.62% | 4,523,300 |
| Mar 14, 2025 | 21.15 | 21.96 | 21.04 | 21.79 | 0.36 | 1.68% | 3,893,500 |
| Mar 13, 2025 | 21.10 | 22.26 | 21.04 | 21.43 | -0.22 | -1.02% | 6,906,027 |
| Mar 12, 2025 | 22.31 | 22.43 | 21.62 | 21.65 | -1.63 | -7.00% | 5,596,836 |
| Mar 11, 2025 | 24.08 | 24.09 | 23.21 | 23.28 | -0.55 | -2.31% | 7,130,400 |
| Mar 10, 2025 | 23.87 | 24.33 | 23.62 | 23.83 | 0.64 | 2.76% | 8,932,200 |
| Mar 7, 2025 | 22.20 | 23.48 | 22.13 | 23.19 | 0.42 | 1.84% | 12,469,700 |
| Mar 6, 2025 | 23.24 | 23.24 | 22.58 | 22.77 | -0.85 | -3.60% | 10,394,534 |
| Mar 5, 2025 | 22.71 | 23.76 | 22.67 | 23.62 | 0.51 | 2.21% | 8,157,730 |
| Mar 4, 2025 | 23.24 | 24.15 | 22.84 | 23.11 | 1.16 | 5.28% | 12,699,200 |
| Mar 3, 2025 | 20.69 | 22.13 | 20.60 | 21.95 | 1.61 | 7.92% | 10,418,322 |
| Feb 28, 2025 | 20.62 | 20.77 | 20.31 | 20.34 | -0.52 | -2.49% | 6,454,802 |
| Feb 27, 2025 | 21.24 | 21.56 | 20.83 | 20.86 | -0.29 | -1.37% | 6,753,603 |
| Feb 26, 2025 | 21.39 | 21.40 | 20.92 | 21.15 | -0.60 | -2.76% | 5,491,734 |
| Feb 25, 2025 | 21.32 | 21.94 | 21.14 | 21.75 | 0.51 | 2.40% | 5,375,431 |
| Feb 24, 2025 | 21.04 | 21.30 | 20.84 | 21.24 | -0.85 | -3.85% | 5,871,320 |
| Feb 21, 2025 | 22.39 | 22.84 | 21.84 | 22.09 | 0.36 | 1.66% | 12,326,606 |
| Feb 20, 2025 | 21.72 | 21.81 | 21.20 | 21.73 | -0.88 | -3.89% | 8,367,300 |
| Feb 19, 2025 | 21.73 | 22.73 | 21.71 | 22.61 | 1.66 | 7.92% | 25,414,241 |
| Feb 18, 2025 | 19.62 | 21.09 | 19.49 | 20.95 | 1.30 | 6.62% | 8,789,900 |
| Feb 14, 2025 | 19.61 | 20.00 | 19.57 | 19.65 | 0.50 | 2.61% | 4,215,335 |
| Feb 13, 2025 | 19.54 | 19.94 | 19.00 | 19.15 | 0.36 | 1.92% | 8,334,731 |
| Feb 12, 2025 | 18.76 | 18.92 | 18.43 | 18.79 | 0.21 | 1.13% | 4,685,634 |
| Feb 11, 2025 | 18.68 | 18.89 | 18.50 | 18.58 | 0.37 | 2.03% | 6,507,815 |
| Feb 10, 2025 | 17.82 | 18.41 | 17.71 | 18.21 | 0.73 | 4.18% | 7,146,500 |
| Feb 7, 2025 | 17.77 | 17.95 | 17.41 | 17.48 | -0.41 | -2.29% | 5,877,500 |
| Feb 6, 2025 | 17.49 | 18.12 | 17.44 | 17.89 | 0.09 | 0.51% | 7,056,320 |
| Feb 5, 2025 | 16.94 | 17.82 | 16.93 | 17.80 | 0.73 | 4.28% | 5,663,600 |
| Feb 4, 2025 | 16.73 | 17.51 | 16.73 | 17.07 | -0.57 | -3.23% | 5,692,400 |
| Feb 3, 2025 | 17.44 | 17.98 | 17.38 | 17.64 | 1.45 | 8.96% | 9,247,611 |
| Jan 31, 2025 | 15.97 | 16.25 | 15.86 | 16.19 | 0.05 | 0.31% | 5,329,717 |
| Jan 30, 2025 | 16.49 | 16.70 | 16.02 | 16.14 | -0.62 | -3.70% | 7,689,113 |
| Jan 29, 2025 | 16.71 | 16.86 | 16.35 | 16.76 | 0.47 | 2.89% | 5,628,510 |