Historical Data: UNG
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-24 | 12.48 | 12.65 | 12.33 | 12.39 | 10352500 | -3.95% |
| >>> | 2025-12-23 | 12.15 | 12.93 | 12.03 | 12.90 | 24265300 | 8.86% |
| >>> | 2025-12-22 | 11.75 | 11.89 | 11.48 | 11.85 | 24677600 | -2.79% |
| >>> | 2025-12-19 | 12.08 | 12.23 | 11.97 | 12.19 | 12499500 | 1.33% |
| >>> | 2025-12-18 | 12.69 | 12.78 | 11.97 | 12.03 | 15884200 | -4.83% |
| >>> | 2025-12-17 | 12.41 | 12.69 | 12.32 | 12.64 | 12317500 | 4.46% |
| >>> | 2025-12-16 | 12.03 | 12.25 | 11.92 | 12.10 | 18039800 | -2.89% |
| >>> | 2025-12-15 | 12.57 | 12.65 | 12.37 | 12.46 | 16102700 | -2.12% |
| >>> | 2025-12-12 | 12.72 | 12.92 | 12.58 | 12.73 | 18834700 | -2.68% |
| >>> | 2025-12-11 | 13.50 | 13.59 | 12.99 | 13.08 | 26227900 | -8.27% |
| >>> | 2025-12-10 | 14.30 | 14.53 | 14.06 | 14.26 | 15030700 | 1.13% |
| >>> | 2025-12-09 | 14.60 | 14.86 | 14.08 | 14.10 | 18381500 | -6.44% |
| >>> | 2025-12-08 | 15.49 | 15.60 | 15.05 | 15.07 | 18518300 | -7.94% |
| >>> | 2025-12-05 | 16.37 | 17.00 | 16.30 | 16.37 | 24469400 | 4.53% |
| >>> | 2025-12-04 | 15.29 | 15.74 | 15.08 | 15.66 | 12809700 | 1.23% |
| >>> | 2025-12-03 | 15.33 | 15.58 | 15.30 | 15.47 | 11076800 | 3.41% |
| >>> | 2025-12-02 | 15.24 | 15.32 | 14.87 | 14.96 | 10157400 | -1.64% |
| >>> | 2025-12-01 | 15.02 | 15.31 | 14.80 | 15.21 | 12186500 | 3.26% |
| >>> | 2025-11-28 | 14.62 | 14.87 | 14.57 | 14.73 | 6018500 | 3.37% |
| >>> | 2025-11-26 | 14.17 | 14.37 | 14.06 | 14.25 | 10074700 | 3.04% |
| >>> | 2025-11-25 | 13.65 | 13.99 | 13.59 | 13.83 | 10551100 | -4.02% |
| >>> | 2025-11-24 | 14.31 | 14.50 | 14.25 | 14.41 | 7753700 | -1.64% |
| >>> | 2025-11-21 | 14.50 | 14.84 | 14.47 | 14.65 | 11438100 | 1.6% |
| >>> | 2025-11-20 | 14.47 | 14.83 | 14.37 | 14.42 | 9230300 | -1.9% |
| >>> | 2025-11-19 | 14.65 | 14.85 | 14.56 | 14.70 | 8212000 | 3.38% |
| >>> | 2025-11-18 | 14.03 | 14.27 | 13.79 | 14.22 | 11539700 | 0.71% |
| >>> | 2025-11-17 | 14.50 | 14.65 | 14.07 | 14.12 | 10568100 | -3.02% |
| >>> | 2025-11-14 | 14.49 | 14.78 | 14.10 | 14.56 | 12716500 | -1.69% |
| >>> | 2025-11-13 | 14.71 | 15.09 | 14.61 | 14.81 | 13225600 | 1.09% |
| >>> | 2025-11-12 | 14.62 | 14.77 | 14.42 | 14.65 | 10600500 | 0.62% |
| >>> | 2025-11-11 | 14.18 | 14.77 | 14.18 | 14.56 | 14448900 | 3.26% |
| >>> | 2025-11-10 | 13.88 | 14.13 | 13.75 | 14.10 | 11114700 | 1.08% |
| >>> | 2025-11-07 | 13.98 | 14.17 | 13.80 | 13.95 | 13785700 | -1.55% |
| >>> | 2025-11-06 | 13.84 | 14.25 | 13.52 | 14.17 | 19299500 | 3.96% |
| >>> | 2025-11-05 | 13.82 | 14.03 | 13.57 | 13.63 | 12499400 | -2.15% |
| >>> | 2025-11-04 | 13.66 | 14.17 | 13.56 | 13.93 | 16230700 | 1.24% |
| >>> | 2025-11-03 | 13.36 | 13.83 | 13.25 | 13.76 | 15043600 | 3.85% |
| >>> | 2025-10-31 | 13.18 | 13.35 | 12.94 | 13.25 | 16695300 | 3.35% |
| >>> | 2025-10-30 | 12.51 | 12.84 | 12.40 | 12.82 | 14142500 | 5.0% |
| >>> | 2025-10-29 | 12.20 | 12.45 | 12.18 | 12.21 | 11310400 | -1.05% |
| >>> | 2025-10-28 | 12.45 | 12.52 | 12.34 | 12.34 | 12228200 | -4.27% |
| >>> | 2025-10-27 | 12.85 | 13.08 | 12.79 | 12.89 | 11835000 | -0.62% |
| >>> | 2025-10-24 | 12.94 | 13.08 | 12.61 | 12.97 | 11876000 | 0.31% |
| >>> | 2025-10-23 | 12.99 | 13.22 | 12.89 | 12.93 | 13259000 | -1.0% |
| >>> | 2025-10-22 | 13.19 | 13.23 | 12.94 | 13.06 | 13743000 | -0.68% |
| >>> | 2025-10-21 | 12.91 | 13.20 | 12.84 | 13.15 | 22141600 | 1.7% |
| >>> | 2025-10-20 | 12.57 | 13.04 | 12.55 | 12.93 | 20825600 | 8.93% |
| >>> | 2025-10-17 | 11.62 | 11.96 | 11.59 | 11.87 | 12810000 | 2.5% |
| >>> | 2025-10-16 | 11.82 | 12.05 | 11.55 | 11.58 | 17492300 | -2.53% |
| >>> | 2025-10-15 | 11.91 | 11.96 | 11.69 | 11.88 | 13214000 | -0.59% |
| >>> | 2025-10-14 | 11.97 | 12.11 | 11.81 | 11.95 | 12624900 | -1.89% |
| >>> | 2025-10-13 | 12.02 | 12.30 | 11.93 | 12.18 | 15572900 | -1.22% |
| >>> | 2025-10-10 | 12.46 | 12.57 | 12.15 | 12.33 | 14857800 | -3.22% |
| >>> | 2025-10-09 | 13.23 | 13.24 | 12.73 | 12.74 | 12023300 | -2.75% |
| >>> | 2025-10-08 | 13.53 | 13.53 | 13.04 | 13.10 | 12162800 | -4.93% |
| >>> | 2025-10-07 | 13.52 | 13.84 | 13.47 | 13.78 | 13272100 | 3.61% |
| >>> | 2025-10-06 | 13.36 | 13.44 | 13.13 | 13.30 | 11112100 | 1.92% |
| >>> | 2025-10-03 | 13.37 | 13.43 | 13.00 | 13.05 | 12367000 | -2.97% |
| >>> | 2025-10-02 | 13.67 | 14.07 | 13.41 | 13.45 | 12824100 | -1.25% |
| >>> | 2025-10-01 | 13.16 | 13.71 | 13.04 | 13.62 | 12776300 | 4.21% |
| >>> | 2025-09-30 | 13.02 | 13.11 | 12.90 | 13.07 | 8161700 | 1.95% |
| >>> | 2025-09-29 | 12.50 | 12.95 | 12.49 | 12.82 | 10866800 | 2.81% |
| >>> | 2025-09-26 | 12.39 | 12.62 | 12.26 | 12.47 | 8745700 | -0.95% |
| >>> | 2025-09-25 | 12.70 | 12.80 | 12.41 | 12.59 | 13007000 | 1.86% |
| >>> | 2025-09-24 | 12.25 | 12.51 | 12.24 | 12.36 | 6307100 | 0.0% |
| >>> | 2025-09-23 | 12.08 | 12.37 | 12.06 | 12.36 | 5679500 | 1.73% |
| >>> | 2025-09-22 | 12.49 | 12.51 | 12.14 | 12.15 | 8917200 | -3.34% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice