UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.84	17.03	15.67	16.90	16.90	12.22%	34,775,067
Jan 29, 2026	14.76	15.22	14.47	15.06	15.06	3.65%	28,477,730
Jan 28, 2026	14.46	15.11	14.30	14.53	14.53	-1.16%	32,639,416
Jan 27, 2026	14.42	15.17	14.19	14.70	14.70	-0.88%	31,193,669
Jan 26, 2026	14.26	15.19	14.15	14.83	14.83	6.16%	46,252,519
Jan 23, 2026	14.16	14.17	13.70	13.97	13.97	4.02%	26,512,212
Jan 22, 2026	14.22	14.37	13.38	13.43	13.43	-1.54%	51,066,768
Jan 21, 2026	13.62	13.74	13.03	13.64	13.64	10.27%	54,067,188
Jan 20, 2026	12.32	12.54	11.97	12.37	12.37	19.75%	50,155,462
Jan 16, 2026	10.23	10.37	10.07	10.33	10.33	0.29%	14,780,177
Jan 15, 2026	10.20	10.40	9.95	10.30	10.30	0.59%	23,585,369
Jan 14, 2026	10.57	10.57	10.17	10.24	10.24	-9.54%	36,468,089
Jan 13, 2026	11.14	11.42	10.97	11.32	11.32	1.25%	16,646,713
Jan 12, 2026	10.68	11.35	10.60	11.18	11.18	7.50%	27,514,443
Jan 9, 2026	11.05	11.12	10.38	10.40	10.40	-7.72%	40,530,575
Jan 8, 2026	11.48	11.48	11.11	11.27	11.27	-4.33%	25,570,607
Jan 7, 2026	11.54	11.88	11.46	11.78	11.78	4.43%	14,784,940
Jan 6, 2026	11.25	11.32	11.01	11.28	11.28	-3.01%	26,647,157
Jan 5, 2026	11.24	11.68	11.20	11.63	11.63	-3.57%	27,364,499
Jan 2, 2026	11.88	12.26	11.80	12.06	12.06	-1.63%	16,518,130
Dec 31, 2025	12.59	12.64	12.18	12.26	12.26	-6.55%	19,644,171
Dec 30, 2025	13.67	13.68	13.01	13.12	13.12	0.54%	27,855,642
Dec 29, 2025	12.99	13.33	12.88	13.05	13.05	1.87%	20,706,135
Dec 26, 2025	12.85	13.01	12.68	12.81	12.81	3.39%	17,911,341
Dec 24, 2025	12.48	12.65	12.33	12.39	12.39	-3.95%	10,337,507
Dec 23, 2025	12.15	12.93	12.03	12.90	12.90	8.86%	23,805,186
Dec 22, 2025	11.75	11.89	11.48	11.85	11.85	-2.79%	24,518,836
Dec 19, 2025	12.08	12.23	11.97	12.19	12.19	1.33%	12,364,779
Dec 18, 2025	12.69	12.78	11.97	12.03	12.03	-4.83%	15,791,013
Dec 17, 2025	12.41	12.69	12.32	12.64	12.64	4.46%	12,317,451
Dec 16, 2025	12.03	12.25	11.92	12.10	12.10	-2.89%	18,039,830
Dec 15, 2025	12.57	12.65	12.37	12.46	12.46	-2.12%	16,102,709
Dec 12, 2025	12.72	12.92	12.58	12.73	12.73	-2.68%	18,834,729
Dec 11, 2025	13.50	13.59	12.99	13.08	13.08	-8.27%	26,227,901
Dec 10, 2025	14.30	14.53	14.06	14.26	14.26	1.13%	15,030,652
Dec 9, 2025	14.60	14.86	14.08	14.10	14.10	-6.44%	18,381,473
Dec 8, 2025	15.49	15.60	15.05	15.07	15.07	-7.94%	18,518,286
Dec 5, 2025	16.37	17.00	16.30	16.37	16.37	4.53%	24,469,445
Dec 4, 2025	15.29	15.74	15.08	15.66	15.66	1.23%	12,809,694
Dec 3, 2025	15.33	15.58	15.30	15.47	15.47	3.41%	11,076,764
Dec 2, 2025	15.24	15.32	14.87	14.96	14.96	-1.64%	10,157,359
Dec 1, 2025	15.02	15.31	14.80	15.21	15.21	3.26%	12,186,530
Nov 28, 2025	14.62	14.87	14.57	14.73	14.73	3.37%	6,018,450
Nov 26, 2025	14.17	14.37	14.06	14.25	14.25	3.04%	10,074,671
Nov 25, 2025	13.65	13.99	13.59	13.83	13.83	-4.02%	10,551,081
Nov 24, 2025	14.31	14.50	14.25	14.41	14.41	-1.64%	7,753,651
Nov 21, 2025	14.50	14.84	14.47	14.65	14.65	1.60%	11,438,124
Nov 20, 2025	14.47	14.83	14.37	14.42	14.42	-1.90%	9,230,336
Nov 19, 2025	14.65	14.85	14.56	14.70	14.70	3.38%	8,212,019
Nov 18, 2025	14.03	14.27	13.79	14.22	14.22	0.71%	11,539,688