Historical Data: UNG

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

date open high low close volume change (%)
>>> 2026-10-16 10.60 10.76 10.53 10.66 21969900.0 -3.88%
>>> 2026-10-15 11.10 11.30 10.96 11.09 34961000.0 -1.16%
>>> 2026-10-14 11.20 11.40 10.87 11.22 39705700.0 -1.67%
>>> 2026-10-13 11.02 11.43 10.98 11.41 27364400.0 4.49%
>>> 2026-10-12 10.81 11.03 10.75 10.92 27791900.0 -0.82%
>>> 2026-10-09 10.94 11.17 10.91 11.01 32260700.0 1.85%
>>> 2026-10-08 11.21 11.21 10.68 10.81 29522200.0 -1.99%
>>> 2026-10-07 10.94 11.19 10.85 11.03 34906500.0 2.7%
>>> 2026-10-06 10.74 10.77 10.63 10.74 26380200.0 1.8%
>>> 2026-10-05 10.39 10.58 10.31 10.55 28519100.0 0.76%
>>> 2026-10-02 10.17 10.49 10.16 10.47 30780400.0 3.05%
>>> 2026-10-01 10.35 10.39 10.14 10.16 32607400.0 -2.03%
>>> 2026-09-30 10.32 10.46 10.20 10.37 23480000.0 0.19%
>>> 2026-09-29 10.51 10.55 10.32 10.35 28840600.0 -4.08%
>>> 2026-09-28 10.79 10.93 10.60 10.79 21732300.0 -3.05%
>>> 2026-09-25 11.05 11.20 10.86 11.13 43663500.0 -3.64%
>>> 2026-09-24 10.79 11.67 10.78 11.55 66543600.0 6.26%
>>> 2026-09-23 10.87 10.92 10.67 10.87 48669900.0 0.09%
>>> 2026-09-22 10.34 10.86 10.32 10.86 45557800.0 5.85%
>>> 2026-09-21 10.30 10.40 10.23 10.26 21351200.0 -1.44%
>>> 2026-09-18 10.41 10.52 10.39 10.41 22826500.0 0.77%
>>> 2026-09-17 10.30 10.58 10.29 10.33 25508400.0 -0.29%
>>> 2026-09-16 10.56 10.59 10.32 10.36 21101700.0 -1.71%
>>> 2026-09-15 10.56 10.59 10.40 10.54 23461900.0 2.03%
>>> 2026-09-14 10.28 10.45 10.26 10.33 19520700.0 1.57%
>>> 2026-09-11 10.09 10.23 10.08 10.17 11804200.0 -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%

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