Natural Gas Sep 26 (NGU26.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 2 |
| 20 Jun 2024 | 3.7270 | 3.7270 | 3.7170 | 3.7260 | 3.7260 | 30 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 2 |
| 17 Jun 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 42 |
| 14 Jun 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 70 |
| 13 Jun 2024 | 3.6850 | 3.7100 | 3.6850 | 3.7100 | 3.7100 | 52 |
| 12 Jun 2024 | 3.7390 | 3.7390 | 3.7220 | 3.7360 | 3.7360 | 204 |
| 11 Jun 2024 | 3.7450 | 3.7700 | 3.7450 | 3.7650 | 3.7650 | 38 |
| 10 Jun 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 28 |
| 07 Jun 2024 | 3.7430 | 3.7450 | 3.7180 | 3.7180 | 3.7180 | 183 |
| 06 Jun 2024 | 3.7300 | 3.7300 | 3.7220 | 3.7220 | 3.7220 | 53 |
| 05 Jun 2024 | 3.6960 | 3.7280 | 3.6960 | 3.7220 | 3.7220 | 180 |
| 04 Jun 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 67 |
| 03 Jun 2024 | 3.6910 | 3.7000 | 3.6910 | 3.7000 | 3.7000 | 33 |
| 31 May 2024 | 3.6870 | 3.6880 | 3.6870 | 3.6880 | 3.6880 | 39 |
| 30 May 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 21 |
| 29 May 2024 | 3.7250 | 3.7250 | 3.7200 | 3.7240 | 3.7240 | 973 |
| 28 May 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3 |
| 24 May 2024 | 3.8050 | 3.8050 | 3.7840 | 3.7840 | 3.7840 | 2 |
| 23 May 2024 | 3.8350 | 3.8350 | 3.8140 | 3.8140 | 3.8140 | 383 |
| 22 May 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 85 |
| 21 May 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 23 |
| 20 May 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | 3.8600 | 32 |
| 17 May 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 138 |
| 16 May 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 903 |
| 15 May 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 601 |
| 14 May 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 502 |
| 13 May 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 10 May 2024 | 3.7120 | 3.7380 | 3.7120 | 3.7380 | 3.7380 | 7 |
| 09 May 2024 | 3.7040 | 3.7040 | 3.7000 | 3.7040 | 3.7040 | 224 |
| 08 May 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 2 |
| 07 May 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 2 |
| 06 May 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 370 |
| 03 May 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 2 |
| 02 May 2024 | 3.8900 | 3.8900 | 3.8620 | 3.8620 | 3.8620 | 2 |
| 01 May 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 1 |
| 30 Apr 2024 | 3.8700 | 3.8860 | 3.8700 | 3.8860 | 3.8860 | 367 |
| 29 Apr 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 15 |
| 26 Apr 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 5 |
| 25 Apr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 200 |
| 24 Apr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 51 |
| 23 Apr 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 52 |
| 22 Apr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 8 |
| 19 Apr 2024 | 3.8200 | 3.8220 | 3.8100 | 3.8200 | 3.8200 | 68 |
| 18 Apr 2024 | 3.8050 | 3.8200 | 3.8050 | 3.8200 | 3.8200 | 28 |
| 17 Apr 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 3 |
| 16 Apr 2024 | 3.8280 | 3.8360 | 3.8280 | 3.8360 | 3.8360 | 11 |
| 15 Apr 2024 | 3.7970 | 3.8330 | 3.7970 | 3.8330 | 3.8330 | 78 |
| 12 Apr 2024 | 3.7670 | 3.7740 | 3.7670 | 3.7740 | 3.7740 | 108 |
| 11 Apr 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 313 |
| 10 Apr 2024 | 3.6890 | 3.7090 | 3.6850 | 3.6890 | 3.6890 | 32 |
| 09 Apr 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6770 | 3.6770 | 70 |
| 08 Apr 2024 | 3.6550 | 3.6640 | 3.6550 | 3.6640 | 3.6640 | 7 |
| 05 Apr 2024 | 3.6450 | 3.6490 | 3.6300 | 3.6450 | 3.6450 | 11 |
| 04 Apr 2024 | 3.6400 | 3.6490 | 3.6400 | 3.6490 | 3.6490 | 8 |
| 03 Apr 2024 | 3.6550 | 3.6680 | 3.6550 | 3.6680 | 3.6680 | 67 |
| 02 Apr 2024 | 3.6650 | 3.6740 | 3.6650 | 3.6660 | 3.6660 | 112 |
| 01 Apr 2024 | 3.6150 | 3.6560 | 3.6150 | 3.6560 | 3.6560 | 8 |
| 28 Mar 2024 | 3.5900 | 3.6460 | 3.5900 | 3.6460 | 3.6460 | 16 |
| 27 Mar 2024 | 3.5850 | 3.5940 | 3.5850 | 3.5940 | 3.5940 | 5 |
| 26 Mar 2024 | 3.5790 | 3.6050 | 3.5790 | 3.6050 | 3.6050 | 14 |
| 25 Mar 2024 | 3.5800 | 3.5800 | 3.5550 | 3.5750 | 3.5750 | 27 |
| 22 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 21 Mar 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 20 Mar 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 1 |
| 19 Mar 2024 | 3.6260 | 3.6280 | 3.6260 | 3.6280 | 3.6280 | 9 |
| 18 Mar 2024 | 3.6150 | 3.6290 | 3.6150 | 3.6290 | 3.6290 | 15 |
| 15 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| 14 Mar 2024 | 3.6200 | 3.6310 | 3.6200 | 3.6310 | 3.6310 | 22 |
| 13 Mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 12 Mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 5 |
| 11 Mar 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 08 Mar 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 1 |
| 07 Mar 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 24 |
| 06 Mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 16 |
| 05 Mar 2024 | 3.6050 | 3.6240 | 3.6050 | 3.6240 | 3.6240 | 15 |
| 04 Mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 1 |
| 01 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 10 |
| 29 Feb 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3 |
| 28 Feb 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 19 |
| 27 Feb 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 30 |
| 26 Feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 23 |
| 23 Feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 16 |
| 22 Feb 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 32 |
| 21 Feb 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 36 |
| 20 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 16 Feb 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 15 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 Feb 2024 | 3.5350 | 3.5350 | 3.5030 | 3.5030 | 3.5030 | 1 |
| 13 Feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 12 Feb 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 2 |
| 09 Feb 2024 | 3.5550 | 3.5690 | 3.5550 | 3.5690 | 3.5690 | 1 |
| 08 Feb 2024 | 3.5550 | 3.5600 | 3.5500 | 3.5550 | 3.5550 | 78 |
| 07 Feb 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 43 |
| 06 Feb 2024 | 3.5600 | 3.5600 | 3.5580 | 3.5580 | 3.5580 | 29 |
| 05 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 5 |
| 02 Feb 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 01 Feb 2024 | 3.5110 | 3.5280 | 3.5110 | 3.5280 | 3.5280 | 29 |
| 31 Jan 2024 | 3.5530 | 3.5530 | 3.5410 | 3.5410 | 3.5410 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.