UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.01	12.11	11.76	11.87	11.87	1.02%	9,216,493
Jun 25, 2026	11.94	11.98	11.58	11.75	11.75	0.17%	6,248,419
Jun 24, 2026	11.52	11.76	11.48	11.73	11.73	2.00%	4,529,339
Jun 23, 2026	11.58	11.67	11.41	11.50	11.50	-2.29%	5,614,848
Jun 22, 2026	11.87	11.96	11.77	11.77	11.77	0.26%	3,508,994
Jun 18, 2026	11.41	11.82	11.41	11.74	11.74	1.47%	6,806,818
Jun 17, 2026	11.44	11.58	11.35	11.57	11.57	-1.62%	5,382,982
Jun 16, 2026	11.46	11.83	11.44	11.76	11.76	2.89%	5,390,748
Jun 15, 2026	11.21	11.44	11.21	11.43	11.43	0.70%	4,717,770
Jun 12, 2026	11.18	11.38	11.16	11.35	11.35	1.70%	5,348,480
Jun 11, 2026	11.34	11.34	11.11	11.16	11.16	-3.29%	6,887,088
Jun 10, 2026	11.65	11.72	11.50	11.54	11.54	1.32%	6,187,708
Jun 9, 2026	11.34	11.56	11.31	11.39	11.39	0.18%	4,161,217
Jun 8, 2026	11.40	11.44	11.23	11.37	11.37	-2.57%	4,186,092
Jun 5, 2026	11.88	11.92	11.63	11.67	11.67	-3.71%	6,443,732
Jun 4, 2026	11.99	12.23	11.97	12.12	12.12	3.50%	8,947,747
Jun 3, 2026	11.44	11.76	11.44	11.71	11.71	2.09%	5,708,079
Jun 2, 2026	11.34	11.52	11.33	11.47	11.47	-0.61%	5,926,312
Jun 1, 2026	11.61	11.66	11.45	11.54	11.54	-3.27%	8,716,934
May 29, 2026	12.15	12.22	11.87	11.93	11.93	0.34%	12,748,364
May 28, 2026	11.29	11.93	11.29	11.89	11.89	6.35%	12,138,345
May 27, 2026	11.09	11.41	11.09	11.18	11.18	2.47%	9,207,825
May 26, 2026	11.13	11.22	10.88	10.91	10.91	-0.27%	6,268,684
May 22, 2026	11.13	11.20	10.90	10.94	10.94	-3.44%	9,301,779
May 21, 2026	11.53	11.61	11.31	11.33	11.33	-1.39%	6,415,711
May 20, 2026	11.69	11.78	11.37	11.49	11.49	-3.45%	8,999,415
May 19, 2026	11.72	11.94	11.68	11.90	11.90	3.12%	7,342,894
May 18, 2026	11.45	11.61	11.36	11.54	11.54	1.85%	8,580,938
May 15, 2026	11.30	11.38	11.15	11.33	11.33	1.52%	8,907,783
May 14, 2026	10.82	11.21	10.76	11.16	11.16	1.64%	10,857,976
May 13, 2026	11.20	11.21	10.95	10.98	10.98	0.64%	6,926,191
May 12, 2026	10.99	11.01	10.78	10.91	10.91	-2.76%	7,577,234
May 11, 2026	10.95	11.25	10.94	11.22	11.22	6.15%	10,225,641
May 8, 2026	10.87	10.92	10.52	10.57	10.57	-1.03%	8,642,332
May 7, 2026	10.36	10.81	10.29	10.68	10.68	2.20%	16,306,073
May 6, 2026	10.46	10.51	10.35	10.45	10.45	-1.79%	11,427,201
May 5, 2026	10.89	10.97	10.62	10.64	10.64	-2.83%	11,185,838
May 4, 2026	10.86	11.08	10.84	10.95	10.95	2.24%	12,744,495
May 1, 2026	10.69	10.73	10.55	10.71	10.71	1.04%	7,259,580
Apr 30, 2026	10.16	10.72	10.15	10.60	10.60	4.43%	19,091,172
Apr 29, 2026	10.20	10.27	10.11	10.15	10.15	-1.74%	8,683,471
Apr 28, 2026	10.40	10.54	10.28	10.33	10.33	-1.53%	18,279,062
Apr 27, 2026	10.69	10.79	10.47	10.49	10.49	1.75%	13,640,201
Apr 24, 2026	10.34	10.36	10.18	10.31	10.31	-2.00%	11,511,193
Apr 23, 2026	10.72	10.73	10.41	10.52	10.52	-3.93%	9,074,122
Apr 22, 2026	11.07	11.16	10.94	10.95	10.95	-	5,400,292
Apr 21, 2026	10.84	10.99	10.79	10.95	10.95	0.92%	4,804,839
Apr 20, 2026	10.87	11.00	10.79	10.85	10.85	0.09%	7,186,157
Apr 17, 2026	10.65	10.93	10.63	10.84	10.84	0.56%	7,532,028
Apr 16, 2026	10.61	10.79	10.60	10.78	10.78	1.89%	4,530,164
Apr 15, 2026	10.53	10.65	10.49	10.58	10.58	0.19%	4,993,519
Apr 14, 2026	10.73	10.75	10.40	10.56	10.56	-1.12%	8,284,289
Apr 13, 2026	10.97	11.00	10.62	10.68	10.68	-0.84%	7,345,053
Apr 10, 2026	10.81	10.90	10.70	10.77	10.77	-1.01%	6,948,086
Apr 9, 2026	11.06	11.07	10.77	10.88	10.88	-1.81%	11,520,255
Apr 8, 2026	11.10	11.24	10.97	11.08	11.08	-4.07%	10,611,708
Apr 7, 2026	11.61	11.72	11.53	11.55	11.55	1.58%	8,146,124
Apr 6, 2026	11.59	11.60	11.36	11.37	11.37	0.18%	4,703,385
Apr 2, 2026	11.39	11.43	11.28	11.35	11.35	-0.61%	7,923,580
Apr 1, 2026	11.55	11.57	11.31	11.42	11.42	-2.64%	7,065,649
Mar 31, 2026	12.04	12.05	11.65	11.73	11.73	0.43%	8,114,961
Mar 30, 2026	11.69	11.77	11.57	11.68	11.68	-4.89%	9,031,076
Mar 27, 2026	12.29	12.39	12.04	12.28	12.28	3.72%	8,514,400
Mar 26, 2026	11.89	12.10	11.79	11.84	11.84	-0.17%	8,439,230
Mar 25, 2026	11.63	11.93	11.58	11.86	11.86	1.11%	5,642,764
Mar 24, 2026	11.84	11.90	11.66	11.73	11.73	-	6,737,325
Mar 23, 2026	11.94	12.01	11.59	11.73	11.73	-5.33%	14,397,238
Mar 20, 2026	12.25	12.50	12.21	12.39	12.39	-1.35%	10,287,332
Mar 19, 2026	13.00	13.09	12.40	12.56	12.56	-0.87%	21,405,819
Mar 18, 2026	12.19	12.79	12.09	12.67	12.67	3.85%	14,101,462
Mar 17, 2026	12.39	12.41	12.11	12.20	12.20	-0.08%	6,352,039
Mar 16, 2026	12.51	12.61	12.05	12.21	12.21	-3.40%	10,991,300
Mar 13, 2026	12.77	12.82	12.51	12.64	12.64	-3.07%	11,989,619
Mar 12, 2026	13.04	13.13	12.67	13.04	13.04	1.24%	14,057,945
Mar 11, 2026	12.55	12.94	12.38	12.88	12.88	4.97%	10,224,575
Mar 10, 2026	12.19	12.38	11.92	12.27	12.27	-0.32%	14,643,091
Mar 9, 2026	13.09	13.26	12.25	12.31	12.31	-3.45%	29,248,904
Mar 6, 2026	12.53	13.19	12.40	12.75	12.75	5.81%	26,319,091
Mar 5, 2026	11.90	12.26	11.76	12.05	12.05	2.29%	12,980,645
Mar 4, 2026	11.85	11.95	11.64	11.78	11.78	-4.07%	12,522,621
Mar 3, 2026	12.78	12.83	12.04	12.28	12.28	2.33%	20,735,471
Mar 2, 2026	11.93	12.04	11.72	12.00	12.00	4.17%	17,168,308
Feb 27, 2026	11.51	11.60	11.37	11.52	11.52	1.23%	7,456,960
Feb 26, 2026	11.30	11.42	11.17	11.38	11.38	-1.90%	10,337,418
Feb 25, 2026	11.64	11.79	11.52	11.60	11.60	1.22%	7,762,145
Feb 24, 2026	11.60	11.70	11.38	11.46	11.46	-2.39%	7,831,829
Feb 23, 2026	12.09	12.15	11.73	11.74	11.74	-2.25%	9,403,220
Feb 20, 2026	11.88	12.37	11.81	12.01	12.01	1.78%	10,273,973
Feb 19, 2026	12.04	12.08	11.78	11.80	11.80	-0.59%	9,977,218
Feb 18, 2026	11.78	11.90	11.54	11.87	11.87	-0.25%	9,852,702
Feb 17, 2026	11.90	12.04	11.79	11.90	11.90	-4.34%	9,544,892
Feb 13, 2026	12.23	12.61	12.23	12.44	12.44	0.08%	8,884,673
Feb 12, 2026	12.74	12.82	12.34	12.43	12.43	0.89%	12,602,992
Feb 11, 2026	12.06	12.42	12.02	12.32	12.32	1.57%	10,364,128
Feb 10, 2026	12.30	12.47	12.06	12.13	12.13	-0.33%	9,267,981
Feb 9, 2026	12.20	12.50	12.11	12.17	12.17	-8.29%	11,649,900
Feb 6, 2026	13.69	13.97	13.21	13.27	13.27	-1.85%	13,699,555
Feb 5, 2026	13.54	13.68	12.92	13.52	13.52	0.45%	17,260,040
Feb 4, 2026	13.59	13.61	13.13	13.46	13.46	3.70%	13,198,632
Feb 3, 2026	12.70	13.16	12.66	12.98	12.98	2.20%	13,787,276