Market data

Select a section

Wisdomtree Commodity Securities Wisdomtree Limited Natural Gas

(NGAS)
Sector: n/a
$8.31
$0.05 0.54
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/06/2025 $8.33 $8.47 $8.24 $8.27 12,649
10/06/2025 $8.51 $8.56 $8.34 $8.34 79,092
09/06/2025 $8.79 $8.80 $8.40 $8.54 80,797
06/06/2025 $8.67 $8.78 $8.44 $8.69 3,013
05/06/2025 $8.66 $8.87 $8.50 $8.55 8,656
04/06/2025 $8.59 $8.71 $8.59 $8.62 1,625
03/06/2025 $8.70 $8.78 $8.50 $8.58 18,661
02/06/2025 $8.32 $8.72 $8.31 $8.66 18,422
30/05/2025 $8.28 $8.33 $8.06 $8.08 36,775
29/05/2025 $8.27 $8.34 $8.05 $8.08 41,744
28/05/2025 $8.77 $8.95 $8.39 $8.39 53,797
27/05/2025 $8.55 $8.80 $8.49 $8.66 16,144
26/05/2025 $8.63 $8.73 $8.43 $8.66 27,677
23/05/2025 $8.63 $8.73 $8.43 $8.66 27,677
22/05/2025 $8.67 $8.72 $8.45 $8.45 41,927
21/05/2025 $8.70 $8.98 $8.68 $8.75 30,044
20/05/2025 $8.13 $8.70 $8.12 $8.66 19,419
19/05/2025 $8.41 $8.48 $8.18 $8.18 9,515
16/05/2025 $8.67 $8.86 $8.60 $8.73 5,132
15/05/2025 $8.84 $8.95 $8.73 $8.81 3,566
14/05/2025 $9.16 $9.18 $8.94 $9.06 8,039
13/05/2025 $9.45 $9.45 $9.08 $9.15 9,630
12/05/2025 $9.48 $9.63 $9.25 $9.33 21,276
09/05/2025 $9.32 $9.62 $9.28 $9.56 9,344
08/05/2025 $9.27 $9.42 $9.10 $9.11 8,783
07/05/2025 $9.16 $9.26 $9.11 $9.20 11,234
06/05/2025 $9.19 $9.24 $8.95 $9.15 39,331
05/05/2025 $8.78 $9.16 $8.74 $9.11 24,678
02/05/2025 $8.78 $9.16 $8.74 $9.11 24,678
01/05/2025 $8.63 $8.74 $8.59 $8.72 5,393
30/04/2025 $8.60 $8.61 $8.37 $8.52 10,299
29/04/2025 $8.38 $8.63 $8.35 $8.52 14,613
28/04/2025 $7.99 $8.39 $7.80 $8.27 16,143
25/04/2025 $7.87 $8.05 $7.80 $7.98 1,999
24/04/2025 $7.92 $7.95 $7.70 $7.72 9,435
23/04/2025 $8.00 $8.04 $7.86 $8.02 20,763
22/04/2025 $8.10 $8.14 $7.87 $7.88 17,523
21/04/2025 $8.58 $8.75 $8.48 $8.63 6,142
18/04/2025 $8.58 $8.75 $8.48 $8.63 6,142
17/04/2025 $8.58 $8.75 $8.48 $8.63 6,142
16/04/2025 $8.50 $8.56 $8.42 $8.47 15,073
15/04/2025 $8.59 $8.68 $8.34 $8.40 19,153
14/04/2025 $8.87 $9.20 $8.86 $8.87 22,484
11/04/2025 $8.96 $9.03 $8.61 $8.80 14,185
10/04/2025 $9.37 $9.43 $8.98 $9.02 7,379
09/04/2025 $8.80 $8.85 $8.45 $8.73 51,926
08/04/2025 $9.30 $9.49 $8.95 $8.97 11,232
07/04/2025 $9.46 $9.82 $9.33 $9.47 98,211
04/04/2025 $10.28 $10.34 $9.68 $9.83 38,191
03/04/2025 $10.12 $10.54 $9.98 $10.44 14,254
02/04/2025 $9.97 $10.23 $9.93 $10.23 12,321
01/04/2025 $10.35 $10.37 $10.04 $10.10 47,146
31/03/2025 $10.52 $10.68 $10.33 $10.32 18,059
28/03/2025 $9.78 $10.03 $9.67 $10.03 3,341
27/03/2025 $9.41 $9.82 $9.38 $9.82 11,673
26/03/2025 $9.88 $9.88 $9.64 $9.73 5,654
25/03/2025 $9.93 $10.04 $9.80 $9.86 4,551
24/03/2025 $10.01 $10.14 $9.88 $9.99 4,948
21/03/2025 $10.00 $10.24 $9.90 $10.17 9,352
20/03/2025 $10.64 $10.78 $10.23 $10.25 11,815
19/03/2025 $10.39 $10.60 $10.36 $10.57 5,115
18/03/2025 $10.17 $10.43 $10.12 $10.41 6,621
17/03/2025 $10.68 $10.81 $10.27 $10.34 2,659
14/03/2025 $10.37 $10.44 $10.15 $10.35 13,167
13/03/2025 $10.35 $10.58 $10.11 $10.56 8,363
12/03/2025 $11.10 $11.12 $10.44 $10.44 8,244
11/03/2025 $11.37 $11.55 $11.15 $11.31 18,445
10/03/2025 $11.68 $11.76 $11.29 $11.49 39,797
07/03/2025 $10.75 $10.83 $10.50 $10.75 57,659
06/03/2025 $11.07 $11.27 $10.83 $11.00 13,324
05/03/2025 $10.87 $11.35 $10.73 $11.11 40,389
04/03/2025 $10.32 $11.47 $10.28 $11.47 186,418
03/03/2025 $9.69 $10.29 $9.65 $10.28 13,006
28/02/2025 $9.98 $10.02 $9.80 $9.84 31,987
27/02/2025 $10.05 $10.29 $9.91 $10.24 37,888
26/02/2025 $10.44 $10.52 $10.11 $10.15 18,151
25/02/2025 $10.05 $10.25 $10.03 $10.22 6,599
24/02/2025 $10.01 $10.09 $9.84 $10.04 11,100
21/02/2025 $10.70 $10.81 $10.32 $10.65 53,345
20/02/2025 $10.55 $10.56 $10.15 $10.19 12,111
19/02/2025 $10.12 $10.61 $10.02 $10.47 95,192
18/02/2025 $9.13 $9.65 $9.12 $9.63 257,256
17/02/2025 $9.23 $9.27 $9.08 $9.11 9,170
14/02/2025 $9.33 $9.50 $9.29 $9.48 39,631
13/02/2025 $9.32 $9.54 $9.29 $9.44 52,962
12/02/2025 $8.93 $9.09 $8.88 $8.97 5,775
11/02/2025 $8.90 $9.10 $8.89 $9.04 54,906
10/02/2025 $8.76 $8.82 $8.56 $8.80 14,153
07/02/2025 $8.64 $8.76 $8.56 $8.56 11,421
06/02/2025 $8.56 $8.66 $8.44 $8.31 19,348
05/02/2025 $8.14 $8.36 $8.09 $8.31 36,441
04/02/2025 $8.25 $8.35 $8.10 $8.62 43,288
03/02/2025 $8.39 $8.67 $8.34 $8.62 240,222
31/01/2025 $7.82 $7.92 $7.64 $7.77 67,328
30/01/2025 $8.11 $8.24 $7.88 $7.91 17,525
29/01/2025 $7.91 $8.09 $7.84 $8.01 22,249
28/01/2025 $8.19 $8.20 $7.96 $7.99 34,256
27/01/2025 $8.33 $8.46 $8.20 $8.24 63,245
24/01/2025 $8.70 $8.71 $8.53 $8.61 17,432
23/01/2025 $8.91 $9.12 $8.79 $8.82 57,045
22/01/2025 $8.58 $8.69 $8.50 $8.66 83,775
21/01/2025 $8.80 $8.81 $8.55 $8.56 60,717
20/01/2025 $8.71 $8.80 $8.62 $8.76 36,470
17/01/2025 $9.25 $9.26 $8.91 $9.05 73,258
16/01/2025 $9.03 $9.22 $8.96 $8.91 164,503
15/01/2025 $8.72 $9.00 $8.62 $8.91 113,588
14/01/2025 $8.60 $8.66 $8.38 $8.61 51,903
13/01/2025 $8.84 $8.95 $8.68 $8.79 337,492
10/01/2025 $8.47 $8.65 $8.42 $8.55 130,560
09/01/2025 $8.05 $8.40 $7.94 $8.39 87,246
08/01/2025 $7.97 $8.07 $7.89 $7.96 46,617
07/01/2025 $7.75 $8.00 $7.68 $7.95 44,039
06/01/2025 $7.90 $7.96 $7.78 $7.94 271,082
03/01/2025 $7.85 $7.86 $7.53 $7.61 29,556
02/01/2025 $7.93 $8.09 $7.91 $8.08 15,353
01/01/2025 $8.10 $8.16 $8.08 $8.14 14,446
31/12/2024 $8.10 $8.16 $8.08 $8.14 14,446
30/12/2024 $8.00 $8.57 $7.92 $8.22 453,051
27/12/2024 $7.50 $7.56 $7.42 $7.51 29,595
26/12/2024 $7.54 $7.71 $7.52 $7.60 55,554
25/12/2024 $7.54 $7.71 $7.52 $7.60 55,554
24/12/2024 $7.54 $7.71 $7.52 $7.60 55,554
23/12/2024 $7.61 $7.63 $7.34 $7.40 76,685
20/12/2024 $7.33 $7.47 $7.26 $7.39 248,863
19/12/2024 $7.06 $7.18 $7.02 $7.17 120,585
18/12/2024 $6.96 $7.05 $6.93 $7.05 174,260
17/12/2024 $6.89 $6.92 $6.67 $6.71 257,905
16/12/2024 $6.83 $6.91 $6.79 $6.84 28,074
13/12/2024 $7.10 $7.12 $6.96 $7.01 44,460
12/12/2024 $7.04 $7.14 $6.86 $7.07 24,781

Market data

Select a section