Historical Data: UNG

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

date open high low close volume change (%)
>>> 2024-07-11 15.32 15.41 15.14 15.22 4002466 -1.87%
>>> 2024-07-10 15.65 15.74 15.34 15.51 4097400 -1.4%
>>> 2024-07-09 16.16 16.21 15.66 15.73 3825493 -0.82%
>>> 2024-07-08 15.83 15.97 15.69 15.86 3377400 1.67%
>>> 2024-07-05 15.96 16.09 15.50 15.60 4576200 -4.59%
>>> 2024-07-03 16.25 16.58 16.12 16.35 3486800 -0.37%
>>> 2024-07-02 16.35 16.43 16.15 16.41 5402000 -0.97%
>>> 2024-07-01 17.08 17.22 16.54 16.57 4955600 -4.93%
>>> 2024-06-28 17.92 17.99 17.34 17.43 5357800 -3.06%
>>> 2024-06-27 18.13 18.46 17.87 17.98 5931800 -1.8%
>>> 2024-06-26 18.79 18.79 18.26 18.31 4092300 -3.58%
>>> 2024-06-25 19.17 19.49 18.92 18.99 3620100 -3.6%
>>> 2024-06-24 18.96 19.73 18.92 19.70 3462700 3.9%
>>> 2024-06-21 19.11 19.29 18.88 18.96 3505800 -0.37%
>>> 2024-06-20 19.45 19.47 18.93 19.03 4698100 -4.56%
>>> 2024-06-18 19.23 20.01 19.23 19.94 4244700 4.07%
>>> 2024-06-17 19.31 19.37 18.95 19.16 4276100 -3.52%
>>> 2024-06-14 20.18 20.37 19.71 19.86 3853700 -1.24%
>>> 2024-06-13 20.60 20.72 19.89 20.11 5317900 -3.46%
>>> 2024-06-12 21.02 21.39 20.53 20.83 5718000 -3.25%
>>> 2024-06-11 20.82 21.56 20.59 21.53 7231600 6.64%
>>> 2024-06-10 20.91 21.16 19.62 20.19 12210500 0.05%
>>> 2024-06-07 19.44 20.33 19.33 20.18 11183800 4.56%
>>> 2024-06-06 19.47 19.70 18.76 19.30 8101300 1.9%
>>> 2024-06-05 18.20 19.09 18.15 18.94 7359200 5.11%
>>> 2024-06-04 18.65 18.84 17.63 18.02 9818100 -4.76%
>>> 2024-06-03 18.71 19.00 18.00 18.92 8803500 7.56%
>>> 2024-05-31 17.74 17.96 17.39 17.59 9163600 0.17%
>>> 2024-05-30 17.79 18.00 17.54 17.56 6480300 -3.62%
>>> 2024-05-29 18.87 18.88 18.18 18.22 6800000 -5.89%
>>> 2024-05-28 18.91 19.47 18.77 19.36 5036400 1.79%
>>> 2024-05-24 19.62 19.62 18.92 19.02 7822400 -5.47%
>>> 2024-05-23 21.43 21.61 19.81 20.12 19459500 -2.09%
>>> 2024-05-22 19.60 20.91 19.50 20.55 11201600 5.44%
>>> 2024-05-21 19.57 19.90 19.16 19.49 7278500 -1.66%
>>> 2024-05-20 19.26 19.86 19.26 19.82 9304700 3.77%
>>> 2024-05-17 18.58 19.19 18.58 19.10 7106200 5.12%
>>> 2024-05-16 18.04 18.76 17.89 18.17 12255200 3.24%
>>> 2024-05-15 17.09 17.73 16.93 17.60 7566800 2.5%
>>> 2024-05-14 17.10 17.53 17.00 17.17 6484400 -0.81%
>>> 2024-05-13 16.68 17.44 16.67 17.31 6564800 4.78%
>>> 2024-05-10 16.70 16.82 16.45 16.52 4684700 -2.36%
>>> 2024-05-09 16.26 16.94 16.23 16.92 8773200 6.08%
>>> 2024-05-08 16.34 16.38 15.85 15.95 5676100 -1.36%
>>> 2024-05-07 16.01 16.25 15.91 16.17 5054800 0.68%
>>> 2024-05-06 16.17 16.53 15.99 16.06 8740800 2.49%
>>> 2024-05-03 15.07 15.78 14.87 15.67 11410300 5.45%
>>> 2024-05-02 14.44 14.98 14.40 14.86 7709400 5.09%
>>> 2024-05-01 14.19 14.26 13.98 14.14 7019900 -2.08%
>>> 2024-04-30 14.97 14.99 14.31 14.44 7738300 -3.15%
>>> 2024-04-29 14.31 14.97 14.29 14.91 10053700 6.05%
>>> 2024-04-26 14.13 14.24 13.95 14.06 7256900 -2.16%
>>> 2024-04-25 14.27 14.54 14.11 14.37 5896800 0.07%
>>> 2024-04-24 14.90 14.94 14.32 14.36 8951000 -6.99%
>>> 2024-04-23 14.94 15.50 14.93 15.44 5497100 2.66%
>>> 2024-04-22 14.89 15.09 14.78 15.04 6189400 3.58%
>>> 2024-04-19 14.71 14.80 14.38 14.52 6241900 0.69%
>>> 2024-04-18 14.47 14.60 14.34 14.42 7205200 0.28%
>>> 2024-04-17 14.16 14.40 13.98 14.38 5735400 -0.69%
>>> 2024-04-16 14.15 15.00 13.87 14.48 13329100 2.4%
>>> 2024-04-15 14.41 14.59 14.07 14.14 9363000 -5.04%
>>> 2024-04-12 14.68 14.90 14.62 14.89 4661400 0.27%
>>> 2024-04-11 15.37 15.39 14.70 14.85 9392000 -5.23%
>>> 2024-04-10 15.98 16.04 15.63 15.67 5986000 -1.14%
>>> 2024-04-09 15.86 16.09 15.43 15.85 7835800 2.86%
>>> 2024-04-08 15.10 15.47 15.05 15.41 5459300 3.63%
>>> 2024-04-05 14.91 15.25 14.82 14.87 5228600 -0.2%

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