Historical Data: UNG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 13.14 | 13.21 | 12.92 | 13.06 | 9103243 | 2.19% |
| >>> | 2025-09-02 | 12.45 | 12.82 | 12.30 | 12.78 | 12009900 | -0.39% |
| >>> | 2025-08-29 | 12.65 | 12.85 | 12.43 | 12.83 | 10891300 | 2.07% |
| >>> | 2025-08-28 | 12.25 | 12.74 | 12.14 | 12.57 | 11814000 | 3.12% |
| >>> | 2025-08-27 | 12.29 | 12.38 | 12.09 | 12.19 | 8508900 | 1.84% |
| >>> | 2025-08-26 | 11.90 | 11.98 | 11.72 | 11.97 | 8306100 | 0.17% |
| >>> | 2025-08-25 | 11.75 | 12.01 | 11.73 | 11.95 | 9579400 | 0.34% |
| >>> | 2025-08-22 | 12.18 | 12.20 | 11.84 | 11.91 | 11972100 | -3.95% |
| >>> | 2025-08-21 | 12.24 | 12.45 | 12.19 | 12.40 | 7945600 | 2.23% |
| >>> | 2025-08-20 | 12.15 | 12.17 | 12.00 | 12.13 | 7808300 | -0.25% |
| >>> | 2025-08-19 | 12.28 | 12.28 | 12.02 | 12.16 | 12848700 | -4.4% |
| >>> | 2025-08-18 | 12.59 | 12.85 | 12.55 | 12.72 | 6028500 | -0.86% |
| >>> | 2025-08-15 | 12.85 | 13.03 | 12.78 | 12.83 | 6292600 | 2.56% |
| >>> | 2025-08-14 | 12.36 | 12.53 | 12.24 | 12.51 | 9931100 | 0.89% |
| >>> | 2025-08-13 | 12.45 | 12.55 | 12.29 | 12.40 | 10040600 | 0.98% |
| >>> | 2025-08-12 | 12.64 | 12.68 | 12.22 | 12.28 | 15996000 | -6.04% |
| >>> | 2025-08-11 | 13.15 | 13.17 | 12.88 | 13.07 | 5634600 | -0.98% |
| >>> | 2025-08-08 | 13.38 | 13.45 | 13.03 | 13.20 | 5272600 | -2.44% |
| >>> | 2025-08-07 | 13.48 | 13.85 | 13.35 | 13.53 | 6555300 | -0.07% |
| >>> | 2025-08-06 | 13.42 | 13.60 | 13.30 | 13.54 | 5812400 | 2.65% |
| >>> | 2025-08-05 | 13.08 | 13.38 | 13.05 | 13.19 | 6377600 | 1.77% |
| >>> | 2025-08-04 | 13.24 | 13.31 | 12.75 | 12.96 | 11741000 | -4.85% |
| >>> | 2025-08-01 | 13.58 | 13.73 | 13.42 | 13.62 | 4111500 | 0.22% |
| >>> | 2025-07-31 | 13.19 | 13.69 | 13.08 | 13.59 | 9965300 | 1.8% |
| >>> | 2025-07-30 | 13.35 | 13.48 | 13.26 | 13.35 | 9391300 | -4.03% |
| >>> | 2025-07-29 | 13.83 | 14.02 | 13.70 | 13.91 | 6434300 | 1.76% |
| >>> | 2025-07-28 | 13.87 | 13.92 | 13.46 | 13.67 | 13369500 | -1.16% |
| >>> | 2025-07-25 | 13.89 | 14.07 | 13.79 | 13.83 | 11393900 | -0.22% |
| >>> | 2025-07-24 | 14.00 | 14.10 | 13.70 | 13.86 | 19512100 | 1.09% |
| >>> | 2025-07-23 | 13.99 | 14.02 | 13.67 | 13.71 | 16970800 | -5.25% |
| >>> | 2025-07-22 | 14.39 | 14.53 | 14.32 | 14.47 | 14426000 | -1.43% |
| >>> | 2025-07-21 | 15.00 | 15.05 | 14.59 | 14.68 | 9926200 | -7.38% |
| >>> | 2025-07-18 | 15.94 | 16.01 | 15.50 | 15.85 | 5907600 | 0.96% |
| >>> | 2025-07-17 | 15.96 | 16.00 | 15.62 | 15.70 | 9792500 | -0.63% |
| >>> | 2025-07-16 | 15.83 | 15.95 | 15.49 | 15.80 | 4815500 | 1.67% |
| >>> | 2025-07-15 | 15.35 | 15.71 | 15.15 | 15.54 | 5882200 | 1.64% |
| >>> | 2025-07-14 | 15.26 | 15.51 | 15.18 | 15.29 | 4755800 | 2.48% |
| >>> | 2025-07-11 | 14.99 | 15.15 | 14.60 | 14.92 | 4630900 | 1.15% |
| >>> | 2025-07-10 | 14.58 | 14.90 | 14.47 | 14.75 | 6976600 | 3.87% |
| >>> | 2025-07-09 | 14.27 | 14.29 | 13.97 | 14.20 | 10515100 | -4.25% |
| >>> | 2025-07-08 | 14.86 | 15.04 | 14.75 | 14.83 | 5132000 | -1.85% |
| >>> | 2025-07-07 | 14.94 | 15.39 | 14.86 | 15.11 | 5914200 | -0.92% |
| >>> | 2025-07-03 | 15.59 | 15.83 | 15.10 | 15.25 | 5900000 | -1.1% |
| >>> | 2025-07-02 | 15.34 | 15.59 | 15.31 | 15.42 | 4990000 | 2.05% |
| >>> | 2025-07-01 | 14.95 | 15.22 | 14.60 | 15.11 | 7680000 | -1.11% |
| >>> | 2025-06-30 | 15.61 | 15.74 | 15.17 | 15.28 | 10500000 | -7.62% |
| >>> | 2025-06-27 | 16.06 | 16.60 | 16.01 | 16.54 | 6860000 | 5.62% |
| >>> | 2025-06-26 | 15.65 | 15.68 | 15.08 | 15.66 | 10470000 | -1.2% |
| >>> | 2025-06-25 | 16.06 | 16.18 | 15.74 | 15.85 | 7410000 | -2.46% |
| >>> | 2025-06-24 | 16.46 | 16.62 | 16.16 | 16.25 | 5850000 | -3.5% |
| >>> | 2025-06-23 | 17.05 | 17.16 | 16.77 | 16.84 | 7130000 | -4.64% |
| >>> | 2025-06-20 | 18.07 | 18.07 | 17.35 | 17.66 | 6750000 | -2.32% |
| >>> | 2025-06-18 | 17.96 | 18.12 | 17.83 | 18.08 | 6010000 | 2.84% |
| >>> | 2025-06-17 | 17.37 | 17.60 | 17.21 | 17.58 | 5440000 | 3.53% |
| >>> | 2025-06-16 | 16.80 | 17.06 | 16.51 | 16.98 | 5660000 | 3.79% |
| >>> | 2025-06-13 | 16.04 | 16.40 | 16.03 | 16.36 | 5570000 | 1.8% |
| >>> | 2025-06-12 | 16.42 | 16.45 | 15.76 | 16.07 | 6750000 | 0.75% |
| >>> | 2025-06-11 | 16.34 | 16.42 | 15.70 | 15.95 | 7700000 | -0.68% |
| >>> | 2025-06-10 | 16.41 | 16.41 | 15.98 | 16.06 | 5250000 | -3.02% |
| >>> | 2025-06-09 | 16.44 | 16.77 | 16.27 | 16.56 | 7170000 | -3.61% |
| >>> | 2025-06-06 | 16.84 | 17.34 | 16.72 | 17.18 | 5600000 | 2.87% |
| >>> | 2025-06-05 | 16.99 | 17.07 | 16.46 | 16.70 | 6860000 | -1.24% |
| >>> | 2025-06-04 | 16.69 | 16.99 | 16.68 | 16.91 | 3850000 | -0.29% |
| >>> | 2025-06-03 | 16.56 | 17.11 | 16.56 | 16.96 | 6070000 | 0.53% |
| >>> | 2025-06-02 | 16.87 | 16.90 | 16.67 | 16.87 | 7570000 | 7.38% |
| >>> | 2025-05-30 | 16.04 | 16.05 | 15.63 | 15.71 | 6570000 | -1.75% |
| >>> | 2025-05-29 | 16.14 | 16.18 | 15.61 | 15.99 | 8710000 | -0.99% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice