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