Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
UNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 16.81 | -1.22 | -6.77% | 17.15 | 17.50 | 16.60 | 15,106,327 |
| Dec 30 2024 | 18.03 | 2.27 | 14.40% | 18.63 | 19.48 | 17.69 | 30,057,161 |
| Dec 27 2024 | 15.76 | 0.39 | 2.54% | 15.74 | 15.89 | 15.29 | 11,275,365 |
| Dec 26 2024 | 15.37 | -0.77 | -4.77% | 15.34 | 15.42 | 15.09 | 10,903,644 |
| Dec 24 2024 | 16.14 | 0.51 | 3.26% | 16.00 | 16.21 | 15.96 | 4,116,728 |
| Dec 23 2024 | 15.63 | -0.24 | -1.51% | 15.67 | 15.73 | 15.24 | 7,454,815 |
| Dec 20 2024 | 15.87 | 0.47 | 3.05% | 15.31 | 16.015 | 15.13 | 11,566,479 |
| Dec 19 2024 | 15.40 | 0.86 | 5.91% | 14.85 | 15.435 | 14.7918 | 9,517,763 |
| Dec 18 2024 | 14.54 | 0.08 | 0.55% | 14.49 | 14.70 | 14.30 | 6,512,843 |
| Dec 17 2024 | 14.46 | 0.51 | 3.66% | 13.62 | 14.475 | 13.405 | 7,620,591 |
| Dec 16 2024 | 13.95 | -0.28 | -1.97% | 13.84 | 14.0702 | 13.80 | 5,664,246 |
| Dec 13 2024 | 14.23 | -0.81 | -5.39% | 14.57 | 14.60 | 14.155 | 7,029,340 |
| Dec 12 2024 | 15.04 | 0.48 | 3.30% | 14.71 | 15.4195 | 14.49 | 13,163,581 |
| Dec 11 2024 | 14.56 | 0.75 | 5.43% | 14.28 | 14.7448 | 14.28 | 10,106,075 |
| Dec 10 2024 | 13.81 | 0.04 | 0.29% | 13.38 | 13.83 | 13.31 | 6,870,450 |
| Dec 09 2024 | 13.77 | 0.40 | 2.99% | 13.76 | 13.955 | 13.59 | 6,917,682 |
| Dec 06 2024 | 13.37 | 0.05 | 0.38% | 13.22 | 13.44 | 13.1501 | 4,207,489 |
| Dec 05 2024 | 13.32 | 0.06 | 0.45% | 13.42 | 13.6552 | 13.20 | 6,565,284 |
| Dec 04 2024 | 13.26 | 0.05 | 0.38% | 13.15 | 13.35 | 12.90 | 8,354,188 |
| Dec 03 2024 | 13.21 | -0.67 | -4.83% | 13.60 | 13.60 | 13.13 | 9,395,065 |
| Dec 02 2024 | 13.88 | -0.55 | -3.81% | 13.97 | 14.20 | 13.765 | 9,642,200 |
| Nov 29 2024 | 14.43 | 0.62 | 4.49% | 14.35 | 14.645 | 14.2401 | 4,681,747 |
| Nov 27 2024 | 13.81 | -1.27 | -8.42% | 14.05 | 14.18 | 13.81 | 9,003,614 |
| Nov 26 2024 | 15.08 | 0.29 | 1.96% | 15.01 | 15.27 | 14.67 | 10,144,582 |
| Nov 25 2024 | 14.79 | 0.48 | 3.35% | 14.98 | 15.4399 | 14.7206 | 11,664,063 |
| Nov 22 2024 | 14.31 | -0.84 | -5.54% | 14.29 | 14.42 | 14.07 | 14,859,702 |
| Nov 21 2024 | 15.15 | 0.40 | 2.71% | 15.39 | 15.52 | 14.81 | 11,875,516 |
| Nov 20 2024 | 14.75 | 0.88 | 6.34% | 14.35 | 14.82 | 14.24 | 13,830,600 |
| Nov 19 2024 | 13.87 | 0.12 | 0.87% | 13.79 | 14.18 | 13.705 | 8,844,603 |
| Nov 18 2024 | 13.75 | 0.38 | 2.84% | 13.48 | 13.82 | 13.475 | 8,378,165 |
| Nov 15 2024 | 13.37 | 0.22 | 1.67% | 13.10 | 13.42 | 13.0732 | 7,305,370 |
| Nov 14 2024 | 13.15 | -0.96 | -6.80% | 13.79 | 13.9015 | 13.12 | 8,619,374 |
| Nov 13 2024 | 14.11 | 0.45 | 3.29% | 13.49 | 14.14 | 13.43 | 9,250,223 |
| Nov 12 2024 | 13.66 | -0.14 | -1.01% | 13.66 | 14.1385 | 13.4299 | 9,628,815 |
| Nov 11 2024 | 13.80 | 1.27 | 10.14% | 13.68 | 13.88 | 13.56 | 13,093,087 |
| Nov 08 2024 | 12.53 | -0.13 | -1.03% | 12.75 | 12.89 | 12.4102 | 6,005,797 |
| Nov 07 2024 | 12.66 | -0.21 | -1.63% | 12.62 | 12.76 | 12.48 | 7,941,314 |
| Nov 06 2024 | 12.87 | 0.34 | 2.71% | 12.79 | 13.115 | 12.68 | 6,927,425 |
| Nov 05 2024 | 12.53 | -0.53 | -4.06% | 13.10 | 13.13 | 12.4427 | 8,606,499 |
| Nov 04 2024 | 13.06 | 0.58 | 4.65% | 12.58 | 13.105 | 12.53 | 10,438,050 |
| Nov 01 2024 | 12.48 | -0.23 | -1.81% | 12.72 | 12.7767 | 12.35 | 7,883,302 |
| Oct 31 2024 | 12.71 | -0.52 | -3.93% | 12.97 | 13.07 | 12.61 | 12,915,406 |
| Oct 30 2024 | 13.23 | -0.18 | -1.34% | 13.11 | 13.4393 | 13.05 | 7,332,940 |
| Oct 29 2024 | 13.41 | 0.07 | 0.52% | 13.44 | 13.5497 | 13.2401 | 6,095,510 |
| Oct 28 2024 | 13.34 | -1.11 | -7.68% | 13.43 | 13.5499 | 13.14 | 11,722,526 |
| Oct 25 2024 | 14.45 | 0.13 | 0.91% | 14.10 | 14.535 | 14.02 | 6,209,312 |
| Oct 24 2024 | 14.32 | 0.50 | 3.62% | 13.89 | 14.35 | 13.61 | 8,610,630 |
| Oct 23 2024 | 13.82 | 0.32 | 2.37% | 13.51 | 13.965 | 13.395 | 7,577,597 |
| Oct 22 2024 | 13.50 | 0.25 | 1.89% | 13.28 | 13.68 | 13.26 | 8,720,400 |
| Oct 21 2024 | 13.25 | 0.22 | 1.69% | 13.12 | 13.275 | 13.09 | 6,258,213 |
| Oct 18 2024 | 13.03 | -0.28 | -2.10% | 13.10 | 13.126 | 12.95 | 6,980,675 |
| Oct 17 2024 | 13.31 | -0.13 | -0.97% | 13.55 | 13.649 | 13.2657 | 5,281,091 |
| Oct 16 2024 | 13.44 | -0.57 | -4.07% | 13.77 | 13.79 | 13.3475 | 8,468,838 |
| Oct 15 2024 | 14.01 | 0.02 | 0.14% | 14.22 | 14.355 | 13.9938 | 4,175,895 |
| Oct 14 2024 | 13.99 | -0.81 | -5.47% | 14.35 | 14.41 | 13.98 | 5,710,468 |
| Oct 11 2024 | 14.80 | -0.33 | -2.18% | 14.97 | 15.025 | 14.72 | 3,813,782 |
| Oct 10 2024 | 15.13 | 0.27 | 1.82% | 14.74 | 15.185 | 14.63 | 5,693,923 |
| Oct 09 2024 | 14.86 | -0.39 | -2.56% | 15.18 | 15.32 | 14.82 | 5,292,061 |
| Oct 08 2024 | 15.25 | -0.13 | -0.85% | 15.43 | 15.60 | 15.23 | 4,641,701 |
| Oct 07 2024 | 15.38 | -0.56 | -3.51% | 15.66 | 15.6701 | 15.22 | 5,813,520 |
| Oct 04 2024 | 15.94 | -0.74 | -4.44% | 16.33 | 16.435 | 15.93 | 6,088,457 |
