Historical Data: UNG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 12.09 | 12.15 | 11.73 | 11.74 | 9281855.0 | -2.25% |
| >>> | 2026-02-20 | 11.88 | 12.37 | 11.81 | 12.01 | 10193100.0 | 1.78% |
| >>> | 2026-02-19 | 12.04 | 12.08 | 11.78 | 11.80 | 9977200.0 | -0.59% |
| >>> | 2026-02-18 | 11.78 | 11.90 | 11.54 | 11.87 | 9852700.0 | -0.25% |
| >>> | 2026-02-17 | 11.90 | 12.04 | 11.79 | 11.90 | 9544900.0 | -4.34% |
| >>> | 2026-02-13 | 12.23 | 12.61 | 12.23 | 12.44 | 8884700.0 | 0.08% |
| >>> | 2026-02-12 | 12.74 | 12.82 | 12.34 | 12.43 | 12603000.0 | 0.89% |
| >>> | 2026-02-11 | 12.06 | 12.42 | 12.02 | 12.32 | 10364100.0 | 1.57% |
| >>> | 2026-02-10 | 12.30 | 12.47 | 12.06 | 12.13 | 9268000.0 | -0.33% |
| >>> | 2026-02-09 | 12.20 | 12.50 | 12.11 | 12.17 | 11649900.0 | -8.29% |
| >>> | 2026-02-06 | 13.69 | 13.97 | 13.21 | 13.27 | 13699600.0 | -1.85% |
| >>> | 2026-02-05 | 13.54 | 13.68 | 12.92 | 13.52 | 17260000.0 | 0.45% |
| >>> | 2026-02-04 | 13.59 | 13.61 | 13.13 | 13.46 | 13198600.0 | 3.7% |
| >>> | 2026-02-03 | 12.70 | 13.16 | 12.66 | 12.98 | 13787300.0 | 2.2% |
| >>> | 2026-02-02 | 13.76 | 13.90 | 12.26 | 12.70 | 43704000.0 | -24.85% |
| >>> | 2026-01-30 | 15.84 | 17.03 | 15.67 | 16.90 | 35010600.0 | 12.22% |
| >>> | 2026-01-29 | 14.76 | 15.22 | 14.47 | 15.06 | 28675400.0 | 3.65% |
| >>> | 2026-01-28 | 14.46 | 15.11 | 14.30 | 14.53 | 32750400.0 | -1.16% |
| >>> | 2026-01-27 | 14.42 | 15.17 | 14.19 | 14.70 | 31400300.0 | -0.88% |
| >>> | 2026-01-26 | 14.26 | 15.19 | 14.15 | 14.83 | 46425300.0 | 6.16% |
| >>> | 2026-01-23 | 14.16 | 14.17 | 13.70 | 13.97 | 26751600.0 | 4.02% |
| >>> | 2026-01-22 | 14.22 | 14.37 | 13.38 | 13.43 | 51397600.0 | -1.54% |
| >>> | 2026-01-21 | 13.62 | 13.74 | 13.03 | 13.64 | 54623300.0 | 10.27% |
| >>> | 2026-01-20 | 12.32 | 12.54 | 11.97 | 12.37 | 50395600.0 | 19.75% |
| >>> | 2026-01-16 | 10.23 | 10.37 | 10.07 | 10.33 | 14915800.0 | 0.29% |
| >>> | 2026-01-15 | 10.20 | 10.40 | 9.95 | 10.30 | 23765300.0 | 0.59% |
| >>> | 2026-01-14 | 10.57 | 10.57 | 10.17 | 10.24 | 36804800.0 | -9.54% |
| >>> | 2026-01-13 | 11.14 | 11.42 | 10.97 | 11.32 | 16766700.0 | 1.25% |
| >>> | 2026-01-12 | 10.68 | 11.35 | 10.60 | 11.18 | 27909800.0 | 7.5% |
| >>> | 2026-01-09 | 11.05 | 11.12 | 10.38 | 10.40 | 41104700.0 | -7.72% |
| >>> | 2026-01-08 | 11.48 | 11.48 | 11.11 | 11.27 | 25829900.0 | -4.33% |
| >>> | 2026-01-07 | 11.54 | 11.88 | 11.46 | 11.78 | 15261900.0 | 4.43% |
| >>> | 2026-01-06 | 11.25 | 11.32 | 11.01 | 11.28 | 27092900.0 | -3.01% |
| >>> | 2026-01-05 | 11.24 | 11.68 | 11.20 | 11.63 | 27807100.0 | -3.57% |
| >>> | 2026-01-02 | 11.88 | 12.26 | 11.80 | 12.06 | 16673900.0 | -1.63% |
| >>> | 2025-12-31 | 12.59 | 12.64 | 12.18 | 12.26 | 19900800.0 | -6.55% |
| >>> | 2025-12-30 | 13.67 | 13.68 | 13.01 | 13.12 | 28028600.0 | 0.54% |
| >>> | 2025-12-29 | 12.99 | 13.33 | 12.88 | 13.05 | 20827700.0 | 1.87% |
| >>> | 2025-12-26 | 12.85 | 13.01 | 12.68 | 12.81 | 18068000.0 | 3.39% |
| >>> | 2025-12-24 | 12.48 | 12.65 | 12.33 | 12.39 | 10352500.0 | -3.95% |
| >>> | 2025-12-23 | 12.15 | 12.93 | 12.03 | 12.90 | 24265300.0 | 8.86% |
| >>> | 2025-12-22 | 11.75 | 11.89 | 11.48 | 11.85 | 24677600.0 | -2.79% |
| >>> | 2025-12-19 | 12.08 | 12.23 | 11.97 | 12.19 | 12523800.0 | 1.33% |
| >>> | 2025-12-18 | 12.69 | 12.78 | 11.97 | 12.03 | 15884200.0 | -4.83% |
| >>> | 2025-12-17 | 12.41 | 12.69 | 12.32 | 12.64 | 12317500.0 | 4.46% |
| >>> | 2025-12-16 | 12.03 | 12.25 | 11.92 | 12.10 | 18039800.0 | -2.89% |
| >>> | 2025-12-15 | 12.57 | 12.65 | 12.37 | 12.46 | 16102700.0 | -2.12% |
| >>> | 2025-12-12 | 12.72 | 12.92 | 12.58 | 12.73 | 18834700.0 | -2.68% |
| >>> | 2025-12-11 | 13.50 | 13.59 | 12.99 | 13.08 | 26227900.0 | -8.27% |
| >>> | 2025-12-10 | 14.30 | 14.53 | 14.06 | 14.26 | 15030700.0 | 1.13% |
| >>> | 2025-12-09 | 14.60 | 14.86 | 14.08 | 14.10 | 18381500.0 | -6.44% |
| >>> | 2025-12-08 | 15.49 | 15.60 | 15.05 | 15.07 | 18518300.0 | -7.94% |
| >>> | 2025-12-05 | 16.37 | 17.00 | 16.30 | 16.37 | 24469400.0 | 4.53% |
| >>> | 2025-12-04 | 15.29 | 15.74 | 15.08 | 15.66 | 12809700.0 | 1.23% |
| >>> | 2025-12-03 | 15.33 | 15.58 | 15.30 | 15.47 | 11076800.0 | 3.41% |
| >>> | 2025-12-02 | 15.24 | 15.32 | 14.87 | 14.96 | 10157400.0 | -1.64% |
| >>> | 2025-12-01 | 15.02 | 15.31 | 14.80 | 15.21 | 12186500.0 | 3.26% |
| >>> | 2025-11-28 | 14.62 | 14.87 | 14.57 | 14.73 | 6018500.0 | 3.37% |
| >>> | 2025-11-26 | 14.17 | 14.37 | 14.06 | 14.25 | 10074700.0 | 3.04% |
| >>> | 2025-11-25 | 13.65 | 13.99 | 13.59 | 13.83 | 10551100.0 | -4.02% |
| >>> | 2025-11-24 | 14.31 | 14.50 | 14.25 | 14.41 | 7753700.0 | -1.64% |
| >>> | 2025-11-21 | 14.50 | 14.84 | 14.47 | 14.65 | 11438100.0 | 1.6% |
| >>> | 2025-11-20 | 14.47 | 14.83 | 14.37 | 14.42 | 9230300.0 | -1.9% |
| >>> | 2025-11-19 | 14.65 | 14.85 | 14.56 | 14.70 | 8212000.0 | 3.38% |
| >>> | 2025-11-18 | 14.03 | 14.27 | 13.79 | 14.22 | 11539700.0 | 0.71% |
| >>> | 2025-11-17 | 14.50 | 14.65 | 14.07 | 14.12 | 10568100.0 | -3.02% |
| >>> | 2025-11-14 | 14.49 | 14.78 | 14.10 | 14.56 | 12716500.0 | -1.69% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice