Historical Data: UNG

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

date open high low close volume change (%)
>>> 2026-04-23 10.72 10.73 10.41 10.52 9006911.0 -3.93%
>>> 2026-04-22 11.07 11.16 10.94 10.95 5400300.0 0.0%
>>> 2026-04-21 10.84 10.99 10.79 10.95 4804800.0 0.92%
>>> 2026-04-20 10.87 11.00 10.79 10.85 7186200.0 0.09%
>>> 2026-04-17 10.65 10.93 10.63 10.84 7510200.0 0.56%
>>> 2026-04-16 10.61 10.79 10.60 10.78 4530200.0 1.89%
>>> 2026-04-15 10.53 10.65 10.49 10.58 4993500.0 0.19%
>>> 2026-04-14 10.73 10.75 10.40 10.56 8284300.0 -1.12%
>>> 2026-04-13 10.97 11.00 10.62 10.68 7345100.0 -0.84%
>>> 2026-04-10 10.81 10.90 10.70 10.77 6948100.0 -1.01%
>>> 2026-04-09 11.06 11.07 10.77 10.88 11520300.0 -1.81%
>>> 2026-04-08 11.10 11.24 10.97 11.08 10611700.0 -4.07%
>>> 2026-04-07 11.61 11.72 11.53 11.55 8146100.0 1.58%
>>> 2026-04-06 11.59 11.60 11.36 11.37 4703400.0 0.18%
>>> 2026-04-02 11.39 11.43 11.28 11.35 7923600.0 -0.61%
>>> 2026-04-01 11.55 11.57 11.31 11.42 7065600.0 -2.64%
>>> 2026-03-31 12.04 12.05 11.65 11.73 8115000.0 0.43%
>>> 2026-03-30 11.69 11.77 11.57 11.68 9031100.0 -4.89%
>>> 2026-03-27 12.29 12.39 12.04 12.28 8514400.0 3.72%
>>> 2026-03-26 11.89 12.10 11.79 11.84 8439200.0 -0.17%
>>> 2026-03-25 11.63 11.93 11.58 11.86 5642800.0 1.11%
>>> 2026-03-24 11.84 11.90 11.66 11.73 6737300.0 0.0%
>>> 2026-03-23 11.94 12.01 11.59 11.73 14397200.0 -5.33%
>>> 2026-03-20 12.25 12.50 12.21 12.39 10287300.0 -1.35%
>>> 2026-03-19 13.00 13.09 12.40 12.56 21405800.0 -0.87%
>>> 2026-03-18 12.19 12.79 12.09 12.67 14101500.0 3.85%
>>> 2026-03-17 12.39 12.41 12.11 12.20 6352000.0 -0.08%
>>> 2026-03-16 12.51 12.61 12.05 12.21 10991300.0 -3.4%
>>> 2026-03-13 12.77 12.82 12.51 12.64 11989600.0 -3.07%
>>> 2026-03-12 13.04 13.13 12.67 13.04 14057900.0 1.24%
>>> 2026-03-11 12.55 12.94 12.38 12.88 10224600.0 4.97%
>>> 2026-03-10 12.19 12.38 11.92 12.27 14643100.0 -0.32%
>>> 2026-03-09 13.09 13.26 12.25 12.31 29248900.0 -3.45%
>>> 2026-03-06 12.53 13.19 12.40 12.75 26319100.0 5.81%
>>> 2026-03-05 11.90 12.26 11.76 12.05 12980600.0 2.29%
>>> 2026-03-04 11.85 11.95 11.64 11.78 12522600.0 -4.07%
>>> 2026-03-03 12.78 12.83 12.04 12.28 20735500.0 2.33%
>>> 2026-03-02 11.93 12.04 11.72 12.00 17168300.0 4.17%
>>> 2026-02-27 11.51 11.60 11.37 11.52 7457000.0 1.23%
>>> 2026-02-26 11.30 11.42 11.17 11.38 10337400.0 -1.9%
>>> 2026-02-25 11.64 11.79 11.52 11.60 7762100.0 1.22%
>>> 2026-02-24 11.60 11.70 11.38 11.46 7831800.0 -2.39%
>>> 2026-02-23 12.09 12.15 11.73 11.74 9403200.0 -2.25%
>>> 2026-02-20 11.88 12.37 11.81 12.01 10274000.0 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%

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