Historical Data: UNG

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

date open high low close volume change (%)
>>> 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%
>>> 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%

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