Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 13.59 | 0.08 | 0.59% | 13.51 | 13.68 | 13.23 | 9,343,729 |
| Jul 26 2024 | 13.51 | -0.24 | -1.75% | 13.68 | 13.785 | 13.49 | 8,505,595 |
| Jul 25 2024 | 13.75 | -0.56 | -3.91% | 14.01 | 14.17 | 13.65 | 8,683,913 |
| Jul 24 2024 | 14.31 | -0.55 | -3.70% | 14.29 | 14.565 | 14.23 | 4,367,522 |
| Jul 23 2024 | 14.86 | -0.18 | -1.20% | 14.89 | 14.95 | 14.6201 | 3,794,490 |
| Jul 22 2024 | 15.0399 | 0.74 | 5.17% | 14.75 | 15.205 | 14.74 | 5,909,811 |
| Jul 19 2024 | 14.30 | 0.19 | 1.35% | 14.08 | 14.39 | 13.95 | 3,596,950 |
| Jul 18 2024 | 14.11 | 0.37 | 2.69% | 13.92 | 14.35 | 13.8901 | 6,372,919 |
| Jul 17 2024 | 13.74 | -0.87 | -5.95% | 14.23 | 14.25 | 13.58 | 9,994,477 |
| Jul 16 2024 | 14.61 | 0.13 | 0.90% | 14.65 | 14.84 | 14.51 | 4,581,359 |
| Jul 15 2024 | 14.48 | -1.02 | -6.58% | 14.85 | 15.028 | 14.3901 | 8,521,554 |
| Jul 12 2024 | 15.50 | 0.28 | 1.84% | 15.21 | 15.73 | 15.1901 | 4,566,755 |
| Jul 11 2024 | 15.22 | -0.29 | -1.87% | 15.32 | 15.415 | 15.14 | 3,932,570 |
| Jul 10 2024 | 15.51 | -0.22 | -1.40% | 15.65 | 15.74 | 15.3434 | 4,081,345 |
| Jul 09 2024 | 15.73 | -0.13 | -0.82% | 16.16 | 16.21 | 15.66 | 3,839,026 |
| Jul 08 2024 | 15.86 | 0.26 | 1.67% | 15.83 | 15.965 | 15.69 | 3,371,230 |
| Jul 05 2024 | 15.60 | -0.75 | -4.59% | 15.96 | 16.09 | 15.50 | 4,576,216 |
| Jul 03 2024 | 16.35 | -0.06 | -0.37% | 16.25 | 16.58 | 16.12 | 3,486,787 |
| Jul 02 2024 | 16.41 | -0.16 | -0.97% | 16.35 | 16.43 | 16.15 | 5,400,284 |
| Jul 01 2024 | 16.57 | -0.86 | -4.93% | 17.08 | 17.215 | 16.5443 | 4,917,118 |
| Jun 28 2024 | 17.43 | -0.55 | -3.06% | 17.92 | 17.99 | 17.34 | 5,305,733 |
| Jun 27 2024 | 17.98 | -0.33 | -1.80% | 18.13 | 18.46 | 17.87 | 5,886,465 |
| Jun 26 2024 | 18.31 | -0.68 | -3.58% | 18.79 | 18.79 | 18.26 | 4,067,949 |
| Jun 25 2024 | 18.99 | -0.71 | -3.60% | 19.17 | 19.49 | 18.92 | 3,605,958 |
| Jun 24 2024 | 19.70 | 0.74 | 3.90% | 18.96 | 19.73 | 18.92 | 3,448,592 |
| Jun 21 2024 | 18.96 | -0.07 | -0.37% | 19.11 | 19.2899 | 18.88 | 3,504,697 |
| Jun 20 2024 | 19.03 | -0.91 | -4.56% | 19.45 | 19.465 | 18.93 | 4,689,063 |
| Jun 18 2024 | 19.94 | 0.78 | 4.07% | 19.23 | 20.01 | 19.23 | 4,210,949 |
| Jun 17 2024 | 19.16 | -0.70 | -3.52% | 19.31 | 19.37 | 18.955 | 4,275,772 |
| Jun 14 2024 | 19.86 | -0.25 | -1.24% | 20.18 | 20.37 | 19.71 | 3,833,040 |
| Jun 13 2024 | 20.11 | -0.72 | -3.46% | 20.60 | 20.72 | 19.89 | 5,317,061 |
| Jun 12 2024 | 20.83 | -0.70 | -3.25% | 21.02 | 21.39 | 20.53 | 5,489,036 |
| Jun 11 2024 | 21.53 | 1.34 | 6.64% | 20.82 | 21.56 | 20.585 | 7,204,910 |
| Jun 10 2024 | 20.19 | 0.01 | 0.05% | 20.91 | 21.16 | 19.62 | 11,994,975 |
| Jun 07 2024 | 20.18 | 0.88 | 4.56% | 19.44 | 20.3254 | 19.33 | 11,059,992 |
| Jun 06 2024 | 19.30 | 0.36 | 1.90% | 19.47 | 19.70 | 18.76 | 8,096,086 |
| Jun 05 2024 | 18.94 | 0.92 | 5.11% | 18.20 | 19.0899 | 18.15 | 7,330,736 |
| Jun 04 2024 | 18.02 | -0.90 | -4.76% | 18.65 | 18.84 | 17.63 | 9,804,650 |
| Jun 03 2024 | 18.92 | 1.33 | 7.56% | 18.71 | 18.995 | 18.00 | 8,799,897 |
| May 31 2024 | 17.59 | 0.03 | 0.17% | 17.74 | 17.96 | 17.39 | 9,099,552 |
| May 30 2024 | 17.56 | -0.66 | -3.62% | 17.79 | 18.00 | 17.54 | 6,477,239 |
| May 29 2024 | 18.22 | -1.14 | -5.89% | 18.87 | 18.88 | 18.18 | 6,754,932 |
| May 28 2024 | 19.36 | 0.34 | 1.79% | 18.91 | 19.4665 | 18.773 | 5,033,736 |
| May 24 2024 | 19.02 | -1.10 | -5.47% | 19.62 | 19.62 | 18.92 | 7,814,682 |
| May 23 2024 | 20.12 | -0.43 | -2.09% | 21.43 | 21.53 | 19.81 | 17,721,941 |
| May 22 2024 | 20.55 | 1.06 | 5.44% | 19.60 | 20.91 | 19.50 | 11,191,687 |
| May 21 2024 | 19.49 | -0.33 | -1.66% | 19.57 | 19.9009 | 19.16 | 7,250,665 |
| May 20 2024 | 19.82 | 0.72 | 3.77% | 19.26 | 19.865 | 19.26 | 9,248,350 |
| May 17 2024 | 19.10 | 0.93 | 5.12% | 18.58 | 19.19 | 18.58 | 6,928,356 |
| May 16 2024 | 18.17 | 0.57 | 3.24% | 18.04 | 18.755 | 17.89 | 12,235,621 |
| May 15 2024 | 17.60 | 0.43 | 2.50% | 17.09 | 17.73 | 16.93 | 7,548,214 |
| May 14 2024 | 17.17 | -0.14 | -0.81% | 17.10 | 17.53 | 17.00 | 6,470,788 |
| May 13 2024 | 17.31 | 0.79 | 4.78% | 16.68 | 17.44 | 16.6699 | 6,514,463 |
| May 10 2024 | 16.52 | -0.40 | -2.36% | 16.70 | 16.815 | 16.455 | 4,681,713 |
| May 09 2024 | 16.92 | 0.97 | 6.08% | 16.26 | 16.94 | 16.23 | 8,756,693 |
| May 08 2024 | 15.95 | -0.22 | -1.36% | 16.34 | 16.381 | 15.85 | 5,672,336 |
| May 07 2024 | 16.17 | 0.11 | 0.68% | 16.01 | 16.2501 | 15.91 | 5,048,787 |
| May 06 2024 | 16.06 | 0.39 | 2.49% | 16.17 | 16.53 | 15.99 | 8,696,119 |
| May 03 2024 | 15.67 | 0.81 | 5.45% | 15.07 | 15.7847 | 14.8731 | 11,400,894 |
| May 02 2024 | 14.86 | 0.72 | 5.09% | 14.44 | 14.975 | 14.40 | 7,642,180 |
| May 01 2024 | 14.14 | -0.30 | -2.08% | 14.19 | 14.26 | 13.98 | 6,981,120 |
