Historical Data: UNG

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 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%
>>> 2025-01-06 17.01 17.26 16.50 17.16 16600000 10.07%
>>> 2025-01-03 16.18 16.25 15.46 15.59 16480000 -8.35%
>>> 2025-01-02 17.23 17.62 16.86 17.01 14090000 1.19%
>>> 2024-12-31 17.15 17.50 16.60 16.81 15120000 -6.77%
>>> 2024-12-30 18.63 19.48 17.69 18.03 30100000 14.4%
>>> 2024-12-27 15.74 15.89 15.29 15.76 11300000 2.54%
>>> 2024-12-26 15.34 15.42 15.09 15.37 10920000 -4.77%
>>> 2024-12-24 16.00 16.21 15.96 16.14 4120000 3.26%
>>> 2024-12-23 15.67 15.73 15.24 15.63 7480000 -1.51%
>>> 2024-12-20 15.31 16.02 15.13 15.87 11630000 3.05%
>>> 2024-12-19 14.85 15.44 14.79 15.40 9530000 5.91%
>>> 2024-12-18 14.49 14.70 14.30 14.54 6520000 0.55%
>>> 2024-12-17 13.62 14.48 13.41 14.46 7640000 3.66%
>>> 2024-12-16 13.84 14.07 13.80 13.95 5670000 -1.97%
>>> 2024-12-13 14.57 14.60 14.16 14.23 7030000 -5.39%
>>> 2024-12-12 14.71 15.42 14.49 15.04 13180000 3.3%
>>> 2024-12-11 14.28 14.74 14.28 14.56 10130000 5.43%
>>> 2024-12-10 13.38 13.83 13.31 13.81 6880000 0.29%
>>> 2024-12-09 13.76 13.96 13.59 13.77 6920000 2.99%
>>> 2024-12-06 13.22 13.44 13.15 13.37 4222400 0.38%
>>> 2024-12-05 13.42 13.66 13.20 13.32 6637600 0.45%
>>> 2024-12-04 13.15 13.35 12.90 13.26 8384500 0.38%
>>> 2024-12-03 13.60 13.60 13.13 13.21 9444000 -4.83%
>>> 2024-12-02 13.97 14.20 13.77 13.88 9656700 -3.81%
>>> 2024-11-29 14.35 14.65 14.24 14.43 4681700 4.49%
>>> 2024-11-27 14.05 14.18 13.81 13.81 9147000 -8.42%
>>> 2024-11-26 15.01 15.27 14.67 15.08 10170100 1.96%
>>> 2024-11-25 14.98 15.44 14.72 14.79 11781600 3.35%
>>> 2024-11-22 14.29 14.42 14.07 14.31 14879000 -5.54%
>>> 2024-11-21 15.39 15.52 14.81 15.15 11904800 2.71%
>>> 2024-11-20 14.35 14.82 14.24 14.75 13846300 6.34%
>>> 2024-11-19 13.79 14.18 13.71 13.87 8884400 0.87%
>>> 2024-11-18 13.48 13.82 13.48 13.75 8381100 2.84%
>>> 2024-11-15 13.10 13.42 13.07 13.37 7318200 1.67%
>>> 2024-11-14 13.79 13.90 13.12 13.15 8651400 -6.8%
>>> 2024-11-13 13.49 14.14 13.43 14.11 9264000 3.29%
>>> 2024-11-12 13.66 14.14 13.43 13.66 9680400 -1.01%
>>> 2024-11-11 13.68 13.88 13.56 13.80 13101900 10.14%
>>> 2024-11-08 12.75 12.89 12.41 12.53 6011500 -1.03%
>>> 2024-11-07 12.62 12.76 12.48 12.66 7981000 -1.63%
>>> 2024-11-06 12.79 13.12 12.68 12.87 7324700 2.71%
>>> 2024-11-05 13.10 13.13 12.44 12.53 8676400 -4.06%
>>> 2024-11-04 12.58 13.11 12.53 13.06 10459400 4.65%
>>> 2024-11-01 12.72 12.78 12.35 12.48 7922000 -1.81%
>>> 2024-10-31 12.97 13.07 12.61 12.71 12949400 -3.93%
>>> 2024-10-30 13.11 13.44 13.05 13.23 7399700 -1.34%
>>> 2024-10-29 13.44 13.55 13.24 13.41 6109200 0.52%
>>> 2024-10-28 13.43 13.55 13.14 13.34 11750300 -7.68%
>>> 2024-10-25 14.10 14.54 14.02 14.45 6217900 0.91%
>>> 2024-10-24 13.89 14.35 13.61 14.32 8660800 3.62%
>>> 2024-10-23 13.51 13.97 13.40 13.82 7599900 2.37%
>>> 2024-10-22 13.28 13.68 13.26 13.50 8757000 1.89%
>>> 2024-10-21 13.12 13.28 13.09 13.25 6271600 1.69%
>>> 2024-10-18 13.10 13.13 12.95 13.03 6993900 -2.1%
>>> 2024-10-17 13.55 13.65 13.27 13.31 5290700 -0.97%
>>> 2024-10-16 13.77 13.79 13.35 13.44 8522300 -4.07%
>>> 2024-10-15 14.22 14.36 13.99 14.01 4195200 0.14%
>>> 2024-10-14 14.35 14.41 13.98 13.99 5819800 -5.47%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice