Historical Data: UNG

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

date open high low close volume change (%)
>>> 2026-06-18 11.41 11.81 11.41 11.74 6762375.0 1.47%
>>> 2026-06-17 11.44 11.58 11.35 11.57 5383000.0 -1.62%
>>> 2026-06-16 11.46 11.83 11.44 11.76 5390700.0 2.89%
>>> 2026-06-15 11.21 11.44 11.21 11.43 4717800.0 0.7%
>>> 2026-06-12 11.18 11.38 11.16 11.35 5348500.0 1.7%
>>> 2026-06-11 11.34 11.34 11.11 11.16 6887100.0 -3.29%
>>> 2026-06-10 11.65 11.72 11.50 11.54 6187700.0 1.32%
>>> 2026-06-09 11.34 11.56 11.31 11.39 4161200.0 0.18%
>>> 2026-06-08 11.40 11.44 11.23 11.37 4186100.0 -2.57%
>>> 2026-06-05 11.88 11.92 11.63 11.67 6443700.0 -3.71%
>>> 2026-06-04 11.99 12.23 11.97 12.12 8947700.0 3.5%
>>> 2026-06-03 11.44 11.76 11.44 11.71 5708100.0 2.09%
>>> 2026-06-02 11.34 11.52 11.33 11.47 5926300.0 -0.61%
>>> 2026-06-01 11.61 11.66 11.45 11.54 8716900.0 -3.27%
>>> 2026-05-29 12.15 12.22 11.87 11.93 12742200.0 0.34%
>>> 2026-05-28 11.29 11.93 11.29 11.89 12138300.0 6.35%
>>> 2026-05-27 11.09 11.41 11.09 11.18 9207800.0 2.47%
>>> 2026-05-26 11.13 11.22 10.88 10.91 6268700.0 -0.27%
>>> 2026-05-22 11.13 11.20 10.90 10.94 9301800.0 -3.44%
>>> 2026-05-21 11.53 11.61 11.31 11.33 6415700.0 -1.39%
>>> 2026-05-20 11.69 11.78 11.37 11.49 8999400.0 -3.45%
>>> 2026-05-19 11.72 11.94 11.68 11.90 7342900.0 3.12%
>>> 2026-05-18 11.45 11.61 11.36 11.54 8580900.0 1.85%
>>> 2026-05-15 11.30 11.38 11.15 11.33 8907800.0 1.52%
>>> 2026-05-14 10.82 11.21 10.76 11.16 10858000.0 1.64%
>>> 2026-05-13 11.20 11.21 10.95 10.98 6926200.0 0.64%
>>> 2026-05-12 10.99 11.01 10.78 10.91 7577200.0 -2.76%
>>> 2026-05-11 10.95 11.25 10.94 11.22 10225600.0 6.15%
>>> 2026-05-08 10.87 10.92 10.52 10.57 8642300.0 -1.03%
>>> 2026-05-07 10.36 10.81 10.29 10.68 16306100.0 2.2%
>>> 2026-05-06 10.46 10.51 10.35 10.45 11427200.0 -1.79%
>>> 2026-05-05 10.89 10.97 10.62 10.64 11185800.0 -2.83%
>>> 2026-05-04 10.86 11.08 10.84 10.95 12744500.0 2.24%
>>> 2026-05-01 10.69 10.73 10.55 10.71 7259600.0 1.04%
>>> 2026-04-30 10.16 10.72 10.15 10.60 19091200.0 4.43%
>>> 2026-04-29 10.20 10.27 10.11 10.15 8683500.0 -1.74%
>>> 2026-04-28 10.40 10.54 10.28 10.33 18279100.0 -1.53%
>>> 2026-04-27 10.69 10.79 10.47 10.49 13640200.0 1.75%
>>> 2026-04-24 10.34 10.36 10.18 10.31 11511200.0 -2.0%
>>> 2026-04-23 10.72 10.73 10.41 10.52 9074100.0 -3.93%
>>> 2026-04-22 11.07 11.16 10.94 10.95 5400300.0 0.0%
>>> 2026-04-21 10.84 10.99 10.79 10.95 4804800.0 0.92%
>>> 2026-04-20 10.87 11.00 10.79 10.85 7186200.0 0.09%
>>> 2026-04-17 10.65 10.93 10.63 10.84 7532000.0 0.56%
>>> 2026-04-16 10.61 10.79 10.60 10.78 4530200.0 1.89%
>>> 2026-04-15 10.53 10.65 10.49 10.58 4993500.0 0.19%
>>> 2026-04-14 10.73 10.75 10.40 10.56 8284300.0 -1.12%
>>> 2026-04-13 10.97 11.00 10.62 10.68 7345100.0 -0.84%
>>> 2026-04-10 10.81 10.90 10.70 10.77 6948100.0 -1.01%
>>> 2026-04-09 11.06 11.07 10.77 10.88 11520300.0 -1.81%
>>> 2026-04-08 11.10 11.24 10.97 11.08 10611700.0 -4.07%
>>> 2026-04-07 11.61 11.72 11.53 11.55 8146100.0 1.58%
>>> 2026-04-06 11.59 11.60 11.36 11.37 4703400.0 0.18%
>>> 2026-04-02 11.39 11.43 11.28 11.35 7923600.0 -0.61%
>>> 2026-04-01 11.55 11.57 11.31 11.42 7065600.0 -2.64%
>>> 2026-03-31 12.04 12.05 11.65 11.73 8115000.0 0.43%
>>> 2026-03-30 11.69 11.77 11.57 11.68 9031100.0 -4.89%
>>> 2026-03-27 12.29 12.39 12.04 12.28 8514400.0 3.72%
>>> 2026-03-26 11.89 12.10 11.79 11.84 8439200.0 -0.17%
>>> 2026-03-25 11.63 11.93 11.58 11.86 5642800.0 1.11%
>>> 2026-03-24 11.84 11.90 11.66 11.73 6737300.0 0.0%
>>> 2026-03-23 11.94 12.01 11.59 11.73 14397200.0 -5.33%
>>> 2026-03-20 12.25 12.50 12.21 12.39 10287300.0 -1.35%
>>> 2026-03-19 13.00 13.09 12.40 12.56 21405800.0 -0.87%
>>> 2026-03-18 12.19 12.79 12.09 12.67 14101500.0 3.85%
>>> 2026-03-17 12.39 12.41 12.11 12.20 6352000.0 -0.08%
>>> 2026-03-16 12.51 12.61 12.05 12.21 10991300.0 -3.4%

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