Historical Data: UNG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 16.04 | 16.05 | 15.63 | 15.71 | 6530000 | -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% |
| >>> | 2025-04-07 | 20.09 | 20.55 | 18.84 | 19.07 | 8670000 | -4.84% |
| >>> | 2025-04-04 | 20.17 | 20.70 | 19.94 | 20.04 | 6320000 | -7.09% |
| >>> | 2025-04-03 | 21.81 | 21.98 | 21.38 | 21.57 | 4850000 | 2.47% |
| >>> | 2025-04-02 | 21.07 | 21.37 | 20.94 | 21.05 | 3660000 | 1.69% |
| >>> | 2025-04-01 | 21.12 | 21.23 | 20.57 | 20.70 | 5510000 | -4.21% |
| >>> | 2025-03-31 | 22.12 | 22.12 | 21.21 | 21.61 | 6850000 | 1.31% |
| >>> | 2025-03-28 | 20.49 | 21.35 | 20.14 | 21.33 | 6060000 | 4.51% |
| >>> | 2025-03-27 | 20.18 | 20.68 | 19.91 | 20.41 | 6160000 | 1.34% |
| >>> | 2025-03-26 | 20.41 | 20.67 | 20.12 | 20.14 | 5040000 | -0.93% |
| >>> | 2025-03-25 | 20.80 | 20.80 | 20.01 | 20.33 | 5850000 | -1.6% |
| >>> | 2025-03-24 | 21.07 | 21.18 | 20.61 | 20.66 | 5500000 | -0.86% |
| >>> | 2025-03-21 | 21.20 | 21.36 | 20.81 | 20.84 | 5280000 | -1.56% |
| >>> | 2025-03-20 | 21.90 | 22.02 | 21.06 | 21.17 | 6850000 | -5.28% |
| >>> | 2025-03-19 | 22.04 | 22.58 | 21.83 | 22.35 | 5750000 | 4.39% |
| >>> | 2025-03-18 | 21.65 | 21.86 | 21.39 | 21.41 | 4570000 | 0.9% |
| >>> | 2025-03-17 | 21.42 | 21.75 | 21.13 | 21.22 | 4520000 | -2.62% |
| >>> | 2025-03-14 | 21.15 | 21.96 | 21.04 | 21.79 | 3890000 | 1.68% |
| >>> | 2025-03-13 | 21.10 | 22.26 | 21.04 | 21.43 | 6910000 | -1.02% |
| >>> | 2025-03-12 | 22.31 | 22.43 | 21.62 | 21.65 | 5600000 | -7.0% |
| >>> | 2025-03-11 | 24.08 | 24.09 | 23.21 | 23.28 | 7130000 | -2.31% |
| >>> | 2025-03-10 | 23.87 | 24.33 | 23.62 | 23.83 | 8930000 | 2.76% |
| >>> | 2025-03-07 | 22.20 | 23.48 | 22.13 | 23.19 | 12470000 | 1.84% |
| >>> | 2025-03-06 | 23.24 | 23.24 | 22.58 | 22.77 | 10390000 | -3.6% |
| >>> | 2025-03-05 | 22.71 | 23.76 | 22.67 | 23.62 | 8160000 | 2.21% |
| >>> | 2025-03-04 | 23.24 | 24.15 | 22.84 | 23.11 | 12700000 | 5.28% |
| >>> | 2025-03-03 | 20.69 | 22.13 | 20.60 | 21.95 | 10420000 | 7.92% |
| >>> | 2025-02-28 | 20.62 | 20.77 | 20.31 | 20.34 | 6450000 | -2.49% |
| >>> | 2025-02-27 | 21.24 | 21.56 | 20.83 | 20.86 | 6750000 | -1.37% |
| >>> | 2025-02-26 | 21.39 | 21.40 | 20.92 | 21.15 | 5490000 | -2.76% |
| >>> | 2025-02-25 | 21.32 | 21.94 | 21.14 | 21.75 | 5380000 | 2.4% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice