Historical Data: UNG

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

date open high low close volume change (%)
>>> 2026-09-11 10.09 10.23 10.08 10.17 11789700.0 -0.2%
>>> 2026-09-10 10.01 10.22 9.85 10.19 17270700.0 0.99%
>>> 2026-09-09 10.27 10.39 10.07 10.09 14183800.0 -3.54%
>>> 2026-09-08 10.60 10.60 10.30 10.46 14247800.0 -0.95%
>>> 2026-09-04 10.65 10.72 10.54 10.56 16359600.0 0.67%
>>> 2026-09-03 10.72 10.82 10.37 10.49 22245700.0 -2.42%
>>> 2026-09-02 10.57 10.76 10.53 10.75 12227000.0 1.61%
>>> 2026-09-01 10.27 10.61 10.24 10.58 14734200.0 0.38%
>>> 2026-08-31 10.42 10.59 10.34 10.54 9753000.0 2.03%
>>> 2026-08-28 10.39 10.41 10.25 10.33 8629800.0 -0.96%
>>> 2026-08-27 10.55 10.73 10.41 10.43 10397300.0 0.19%
>>> 2026-08-26 10.32 10.51 10.30 10.41 10839900.0 1.76%
>>> 2026-08-25 9.92 10.24 9.88 10.23 11637100.0 0.79%
>>> 2026-08-24 10.30 10.31 10.10 10.15 10193300.0 1.6%
>>> 2026-08-21 10.07 10.13 9.99 9.99 7249800.0 -0.2%
>>> 2026-08-20 10.00 10.01 9.83 10.01 10541700.0 0.0%
>>> 2026-08-19 10.29 10.33 10.00 10.01 11197300.0 -0.89%
>>> 2026-08-18 9.91 10.10 9.84 10.10 9057100.0 2.75%
>>> 2026-08-17 9.77 9.85 9.72 9.83 8701400.0 -0.91%
>>> 2026-08-14 10.02 10.13 9.90 9.92 10851400.0 -0.5%
>>> 2026-08-13 10.01 10.12 9.89 9.97 11804500.0 -2.25%
>>> 2026-08-12 10.25 10.30 10.17 10.20 8935200.0 1.29%
>>> 2026-08-11 10.18 10.22 10.02 10.07 7628100.0 -0.69%
>>> 2026-08-10 10.17 10.23 10.13 10.14 11466500.0 4.11%
>>> 2026-08-07 9.78 9.81 9.68 9.74 8059800.0 1.14%
>>> 2026-08-06 9.73 9.73 9.55 9.63 13407200.0 -1.13%
>>> 2026-08-05 9.76 9.83 9.70 9.74 7819400.0 -0.31%
>>> 2026-08-04 9.78 9.79 9.69 9.77 12619700.0 -3.36%
>>> 2026-08-03 10.11 10.14 10.00 10.11 6815200.0 0.5%
>>> 2026-07-31 9.99 10.08 9.88 10.06 7012600.0 0.5%
>>> 2026-07-30 9.89 10.11 9.82 10.01 10505900.0 0.81%
>>> 2026-07-29 9.82 10.03 9.81 9.93 6439200.0 1.33%
>>> 2026-07-28 10.03 10.03 9.75 9.80 15037900.0 -3.07%
>>> 2026-07-27 10.22 10.26 10.10 10.11 8718600.0 -4.17%
>>> 2026-07-24 10.81 10.82 10.49 10.55 7240200.0 -0.57%
>>> 2026-07-23 10.63 10.74 10.59 10.61 7649100.0 0.09%
>>> 2026-07-22 10.46 10.65 10.45 10.60 5825300.0 1.92%
>>> 2026-07-21 10.33 10.45 10.28 10.40 5293700.0 1.07%
>>> 2026-07-20 10.38 10.38 10.23 10.29 7163200.0 -2.09%
>>> 2026-07-17 10.48 10.53 10.38 10.51 7122200.0 0.86%
>>> 2026-07-16 10.59 10.69 10.18 10.42 11982800.0 -1.23%
>>> 2026-07-15 10.40 10.58 10.35 10.55 5971500.0 0.29%
>>> 2026-07-14 10.41 10.55 10.32 10.52 5657700.0 1.45%
>>> 2026-07-13 10.31 10.50 10.26 10.37 11573600.0 -2.17%
>>> 2026-07-10 10.57 10.62 10.35 10.60 8356400.0 -2.12%
>>> 2026-07-09 11.29 11.29 10.78 10.83 10983300.0 -6.64%
>>> 2026-07-08 11.84 11.85 11.54 11.60 5952400.0 -1.36%
>>> 2026-07-07 11.65 11.85 11.62 11.76 5501800.0 0.43%
>>> 2026-07-06 11.52 11.72 11.46 11.71 3871000.0 1.12%
>>> 2026-07-02 11.47 11.59 11.34 11.58 5114700.0 0.52%
>>> 2026-07-01 11.65 11.72 11.51 11.52 3684900.0 -1.71%
>>> 2026-06-30 11.72 11.98 11.67 11.72 6091400.0 2.54%
>>> 2026-06-29 11.52 11.55 11.38 11.43 5436900.0 -3.71%
>>> 2026-06-26 12.01 12.11 11.76 11.87 9248700.0 1.02%
>>> 2026-06-25 11.94 11.98 11.58 11.75 6264600.0 0.17%
>>> 2026-06-24 11.52 11.76 11.48 11.73 4699900.0 2.0%
>>> 2026-06-23 11.58 11.67 11.41 11.50 5614800.0 -2.29%
>>> 2026-06-22 11.87 11.96 11.77 11.77 3662800.0 0.26%
>>> 2026-06-18 11.41 11.82 11.41 11.74 6806800.0 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%

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