Historical Data: UNG

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

date open high low close volume change (%)
>>> 2025-10-17 11.62 11.96 11.59 11.87 12767793 2.5%
>>> 2025-10-16 11.82 12.05 11.55 11.58 17492300 -2.53%
>>> 2025-10-15 11.91 11.96 11.69 11.88 13214000 -0.59%
>>> 2025-10-14 11.97 12.11 11.81 11.95 12624900 -1.89%
>>> 2025-10-13 12.02 12.30 11.93 12.18 15572900 -1.22%
>>> 2025-10-10 12.46 12.57 12.15 12.33 14857800 -3.22%
>>> 2025-10-09 13.23 13.24 12.73 12.74 12023300 -2.75%
>>> 2025-10-08 13.53 13.53 13.04 13.10 12162800 -4.93%
>>> 2025-10-07 13.52 13.84 13.47 13.78 13272100 3.61%
>>> 2025-10-06 13.36 13.44 13.13 13.30 11112100 1.92%
>>> 2025-10-03 13.37 13.43 13.00 13.05 12367000 -2.97%
>>> 2025-10-02 13.67 14.07 13.41 13.45 12824100 -1.25%
>>> 2025-10-01 13.16 13.71 13.04 13.62 12776300 4.21%
>>> 2025-09-30 13.02 13.11 12.90 13.07 8161700 1.95%
>>> 2025-09-29 12.50 12.95 12.49 12.82 10866800 2.81%
>>> 2025-09-26 12.39 12.62 12.26 12.47 8745700 -0.95%
>>> 2025-09-25 12.70 12.80 12.41 12.59 13007000 1.86%
>>> 2025-09-24 12.25 12.51 12.24 12.36 6307100 0.0%
>>> 2025-09-23 12.08 12.37 12.06 12.36 5679500 1.73%
>>> 2025-09-22 12.49 12.51 12.14 12.15 8917200 -3.34%
>>> 2025-09-19 12.51 12.67 12.48 12.57 7616800 -0.79%
>>> 2025-09-18 13.00 13.03 12.65 12.67 9211000 -3.28%
>>> 2025-09-17 13.35 13.43 13.08 13.10 6572900 -0.91%
>>> 2025-09-16 13.02 13.28 12.96 13.22 7302500 2.4%
>>> 2025-09-15 12.62 12.95 12.60 12.91 7179400 3.2%
>>> 2025-09-12 12.72 12.77 12.49 12.51 5782200 0.72%
>>> 2025-09-11 12.79 12.93 12.39 12.42 8531900 -3.57%
>>> 2025-09-10 12.94 13.06 12.83 12.88 5923300 -2.87%
>>> 2025-09-09 13.28 13.35 12.96 13.26 8336300 0.76%
>>> 2025-09-08 13.41 13.46 13.09 13.16 8776000 1.7%
>>> 2025-09-05 13.22 13.25 12.89 12.94 8096400 -1.22%
>>> 2025-09-04 13.16 13.31 12.86 13.10 8296000 0.31%
>>> 2025-09-03 13.14 13.21 12.92 13.06 9138500 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%

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