Historical Data: UNG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 15.35 | 15.70 | 15.15 | 15.54 | 5804741 | 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 | 6980000 | 3.87% |
| >>> | 2025-07-09 | 14.27 | 14.29 | 13.97 | 14.20 | 10520000 | -4.25% |
| >>> | 2025-07-08 | 14.86 | 15.04 | 14.75 | 14.83 | 5130000 | -1.85% |
| >>> | 2025-07-07 | 14.94 | 15.39 | 14.86 | 15.11 | 5910000 | -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% |
| >>> | 2025-05-28 | 16.83 | 16.83 | 16.13 | 16.15 | 8840000 | -5.39% |
| >>> | 2025-05-27 | 16.66 | 17.15 | 16.62 | 17.07 | 6090000 | 1.43% |
| >>> | 2025-05-23 | 16.70 | 16.95 | 16.63 | 16.83 | 6400000 | 1.08% |
| >>> | 2025-05-22 | 16.63 | 16.82 | 16.39 | 16.65 | 5650000 | -1.6% |
| >>> | 2025-05-21 | 17.04 | 17.19 | 16.82 | 16.92 | 6370000 | -0.41% |
| >>> | 2025-05-20 | 16.32 | 17.22 | 16.30 | 16.99 | 7820000 | 8.56% |
| >>> | 2025-05-19 | 16.02 | 16.09 | 15.62 | 15.65 | 8610000 | -6.34% |
| >>> | 2025-05-16 | 17.04 | 17.27 | 16.64 | 16.71 | 4360000 | -0.54% |
| >>> | 2025-05-15 | 17.39 | 17.51 | 16.78 | 16.80 | 6210000 | -3.45% |
| >>> | 2025-05-14 | 17.64 | 17.84 | 17.37 | 17.40 | 5130000 | -4.34% |
| >>> | 2025-05-13 | 18.52 | 18.54 | 17.89 | 18.19 | 5940000 | -0.87% |
| >>> | 2025-05-12 | 18.38 | 18.45 | 18.08 | 18.35 | 4900000 | -3.32% |
| >>> | 2025-05-09 | 18.71 | 19.11 | 18.71 | 18.98 | 5950000 | 5.04% |
| >>> | 2025-05-08 | 18.19 | 18.39 | 17.68 | 18.07 | 6660000 | -0.55% |
| >>> | 2025-05-07 | 18.08 | 18.30 | 17.86 | 18.17 | 5300000 | 4.61% |
| >>> | 2025-05-06 | 17.99 | 18.27 | 17.15 | 17.37 | 10140000 | -3.39% |
| >>> | 2025-05-05 | 18.25 | 18.46 | 17.69 | 17.98 | 6810000 | -1.86% |
| >>> | 2025-05-02 | 17.83 | 18.39 | 17.66 | 18.32 | 6070000 | 5.77% |
| >>> | 2025-05-01 | 16.98 | 17.71 | 16.74 | 17.32 | 12380000 | 3.46% |
| >>> | 2025-04-30 | 16.58 | 16.87 | 16.33 | 16.74 | 8940000 | -0.83% |
| >>> | 2025-04-29 | 16.86 | 17.06 | 16.59 | 16.88 | 7810000 | 1.56% |
| >>> | 2025-04-28 | 15.92 | 16.84 | 15.88 | 16.62 | 10960000 | 5.86% |
| >>> | 2025-04-25 | 15.30 | 15.87 | 15.28 | 15.70 | 5920000 | 1.29% |
| >>> | 2025-04-24 | 15.34 | 15.54 | 15.04 | 15.50 | 6700000 | -1.46% |
| >>> | 2025-04-23 | 15.82 | 16.09 | 15.63 | 15.73 | 8170000 | -0.32% |
| >>> | 2025-04-22 | 16.00 | 16.01 | 15.49 | 15.78 | 8230000 | -1.5% |
| >>> | 2025-04-21 | 16.60 | 16.65 | 15.79 | 16.02 | 6150000 | -5.93% |
| >>> | 2025-04-17 | 17.01 | 17.50 | 16.99 | 17.03 | 5060000 | 0.0% |
| >>> | 2025-04-16 | 17.01 | 17.32 | 16.82 | 17.03 | 4600000 | -1.9% |
| >>> | 2025-04-15 | 17.15 | 17.54 | 16.98 | 17.36 | 4820000 | -0.86% |
| >>> | 2025-04-14 | 18.79 | 18.83 | 17.34 | 17.51 | 5990000 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice