Historical Data: UNG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 18.79 | 18.83 | 17.34 | 17.51 | 5970000 | -6.01% |
| >>> | 2025-04-11 | 18.00 | 18.70 | 17.98 | 18.63 | 8200000 | 0.87% |
| >>> | 2025-04-10 | 19.14 | 19.36 | 18.15 | 18.47 | 9180000 | -5.86% |
| >>> | 2025-04-09 | 18.22 | 20.02 | 17.65 | 19.62 | 13740000 | 7.33% |
| >>> | 2025-04-08 | 19.59 | 19.78 | 18.11 | 18.28 | 7160000 | -4.14% |
| >>> | 2025-04-07 | 20.09 | 20.55 | 18.84 | 19.07 | 8670000 | -4.84% |
| >>> | 2025-04-04 | 20.17 | 20.70 | 19.94 | 20.04 | 6320000 | -7.09% |
| >>> | 2025-04-03 | 21.81 | 21.98 | 21.38 | 21.57 | 4850000 | 2.47% |
| >>> | 2025-04-02 | 21.07 | 21.37 | 20.94 | 21.05 | 3660000 | 1.69% |
| >>> | 2025-04-01 | 21.12 | 21.23 | 20.57 | 20.70 | 5510000 | -4.21% |
| >>> | 2025-03-31 | 22.12 | 22.12 | 21.21 | 21.61 | 6850000 | 1.31% |
| >>> | 2025-03-28 | 20.49 | 21.35 | 20.14 | 21.33 | 6060000 | 4.51% |
| >>> | 2025-03-27 | 20.18 | 20.68 | 19.91 | 20.41 | 6160000 | 1.34% |
| >>> | 2025-03-26 | 20.41 | 20.67 | 20.12 | 20.14 | 5040000 | -0.93% |
| >>> | 2025-03-25 | 20.80 | 20.80 | 20.01 | 20.33 | 5850000 | -1.6% |
| >>> | 2025-03-24 | 21.07 | 21.18 | 20.61 | 20.66 | 5500000 | -0.86% |
| >>> | 2025-03-21 | 21.20 | 21.36 | 20.81 | 20.84 | 5280000 | -1.56% |
| >>> | 2025-03-20 | 21.90 | 22.02 | 21.06 | 21.17 | 6850000 | -5.28% |
| >>> | 2025-03-19 | 22.04 | 22.58 | 21.83 | 22.35 | 5750000 | 4.39% |
| >>> | 2025-03-18 | 21.65 | 21.86 | 21.39 | 21.41 | 4570000 | 0.9% |
| >>> | 2025-03-17 | 21.42 | 21.75 | 21.13 | 21.22 | 4520000 | -2.62% |
| >>> | 2025-03-14 | 21.15 | 21.96 | 21.04 | 21.79 | 3890000 | 1.68% |
| >>> | 2025-03-13 | 21.10 | 22.26 | 21.04 | 21.43 | 6910000 | -1.02% |
| >>> | 2025-03-12 | 22.31 | 22.43 | 21.62 | 21.65 | 5600000 | -7.0% |
| >>> | 2025-03-11 | 24.08 | 24.09 | 23.21 | 23.28 | 7130000 | -2.31% |
| >>> | 2025-03-10 | 23.87 | 24.33 | 23.62 | 23.83 | 8930000 | 2.76% |
| >>> | 2025-03-07 | 22.20 | 23.48 | 22.13 | 23.19 | 12470000 | 1.84% |
| >>> | 2025-03-06 | 23.24 | 23.24 | 22.58 | 22.77 | 10390000 | -3.6% |
| >>> | 2025-03-05 | 22.71 | 23.76 | 22.67 | 23.62 | 8160000 | 2.21% |
| >>> | 2025-03-04 | 23.24 | 24.15 | 22.84 | 23.11 | 12700000 | 5.28% |
| >>> | 2025-03-03 | 20.69 | 22.13 | 20.60 | 21.95 | 10420000 | 7.92% |
| >>> | 2025-02-28 | 20.62 | 20.77 | 20.31 | 20.34 | 6450000 | -2.49% |
| >>> | 2025-02-27 | 21.24 | 21.56 | 20.83 | 20.86 | 6750000 | -1.37% |
| >>> | 2025-02-26 | 21.39 | 21.40 | 20.92 | 21.15 | 5490000 | -2.76% |
| >>> | 2025-02-25 | 21.32 | 21.94 | 21.14 | 21.75 | 5380000 | 2.4% |
| >>> | 2025-02-24 | 21.04 | 21.30 | 20.84 | 21.24 | 5870000 | -3.85% |
| >>> | 2025-02-21 | 22.39 | 22.84 | 21.84 | 22.09 | 12330000 | 1.66% |
| >>> | 2025-02-20 | 21.72 | 21.81 | 21.20 | 21.73 | 8370000 | -3.89% |
| >>> | 2025-02-19 | 21.73 | 22.73 | 21.71 | 22.61 | 25410000 | 7.92% |
| >>> | 2025-02-18 | 19.62 | 21.09 | 19.49 | 20.95 | 8790000 | 6.62% |
| >>> | 2025-02-14 | 19.61 | 20.00 | 19.57 | 19.65 | 4220000 | 2.61% |
| >>> | 2025-02-13 | 19.54 | 19.94 | 19.00 | 19.15 | 8330000 | 1.92% |
| >>> | 2025-02-12 | 18.76 | 18.92 | 18.43 | 18.79 | 4690000 | 1.13% |
| >>> | 2025-02-11 | 18.68 | 18.89 | 18.50 | 18.58 | 6510000 | 2.03% |
| >>> | 2025-02-10 | 17.82 | 18.41 | 17.71 | 18.21 | 7150000 | 4.18% |
| >>> | 2025-02-07 | 17.77 | 17.95 | 17.41 | 17.48 | 5880000 | -2.29% |
| >>> | 2025-02-06 | 17.49 | 18.12 | 17.44 | 17.89 | 7060000 | 0.51% |
| >>> | 2025-02-05 | 16.94 | 17.82 | 16.93 | 17.80 | 5660000 | 4.28% |
| >>> | 2025-02-04 | 16.73 | 17.51 | 16.73 | 17.07 | 5690000 | -3.23% |
| >>> | 2025-02-03 | 17.44 | 17.98 | 17.38 | 17.64 | 9250000 | 8.96% |
| >>> | 2025-01-31 | 15.97 | 16.25 | 15.86 | 16.19 | 5330000 | 0.31% |
| >>> | 2025-01-30 | 16.49 | 16.70 | 16.03 | 16.14 | 7690000 | -3.7% |
| >>> | 2025-01-29 | 16.71 | 16.86 | 16.35 | 16.76 | 5630000 | 2.89% |
| >>> | 2025-01-28 | 16.59 | 16.85 | 16.28 | 16.29 | 7570000 | -5.01% |
| >>> | 2025-01-27 | 17.22 | 17.26 | 16.77 | 17.15 | 7870000 | -5.35% |
| >>> | 2025-01-24 | 17.85 | 18.31 | 17.64 | 18.12 | 6330000 | -0.71% |
| >>> | 2025-01-23 | 18.73 | 18.90 | 17.98 | 18.25 | 10110000 | -1.56% |
| >>> | 2025-01-22 | 17.86 | 18.60 | 17.79 | 18.54 | 7320000 | 4.57% |
| >>> | 2025-01-21 | 17.99 | 18.09 | 17.58 | 17.73 | 9100000 | -3.33% |
| >>> | 2025-01-17 | 18.50 | 18.92 | 18.28 | 18.34 | 9260000 | -8.02% |
| >>> | 2025-01-16 | 19.09 | 20.03 | 18.69 | 19.94 | 16420000 | 4.29% |
| >>> | 2025-01-15 | 18.73 | 19.19 | 18.42 | 19.12 | 13990000 | 3.52% |
| >>> | 2025-01-14 | 17.73 | 18.83 | 17.72 | 18.47 | 12140000 | 1.37% |
| >>> | 2025-01-13 | 18.47 | 18.75 | 17.86 | 18.22 | 14320000 | -1.09% |
| >>> | 2025-01-10 | 18.26 | 18.64 | 18.00 | 18.42 | 14920000 | 7.66% |
| >>> | 2025-01-08 | 16.60 | 17.14 | 16.48 | 17.11 | 13470000 | 7.0% |
| >>> | 2025-01-07 | 16.62 | 16.72 | 15.92 | 15.99 | 16340000 | -6.82% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice