UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.98	14.17	13.80	13.95	13.95	-1.55%	13,707,419
Nov 6, 2025	13.84	14.25	13.52	14.17	14.17	3.96%	19,299,459
Nov 5, 2025	13.82	14.03	13.57	13.63	13.63	-2.15%	12,446,842
Nov 4, 2025	13.66	14.17	13.56	13.93	13.93	1.24%	16,230,738
Nov 3, 2025	13.36	13.83	13.25	13.76	13.76	3.85%	15,043,640
Oct 31, 2025	13.18	13.35	12.94	13.25	13.25	3.35%	16,695,316
Oct 30, 2025	12.51	12.84	12.40	12.82	12.82	5.00%	14,142,486
Oct 29, 2025	12.20	12.45	12.18	12.21	12.21	-1.05%	11,310,386
Oct 28, 2025	12.45	12.52	12.34	12.34	12.34	-4.27%	12,228,194
Oct 27, 2025	12.85	13.09	12.79	12.89	12.89	-0.62%	11,834,978
Oct 24, 2025	12.94	13.08	12.61	12.97	12.97	0.31%	11,876,043
Oct 23, 2025	12.99	13.22	12.89	12.93	12.93	-1.00%	13,259,019
Oct 22, 2025	13.19	13.23	12.94	13.06	13.06	-0.68%	13,743,042
Oct 21, 2025	12.91	13.20	12.84	13.15	13.15	1.70%	22,141,570
Oct 20, 2025	12.57	13.04	12.55	12.93	12.93	8.93%	20,825,574
Oct 17, 2025	11.62	11.96	11.59	11.87	11.87	2.50%	12,809,983
Oct 16, 2025	11.82	12.05	11.55	11.58	11.58	-2.53%	17,492,348
Oct 15, 2025	11.91	11.96	11.69	11.88	11.88	-0.59%	13,213,998
Oct 14, 2025	11.97	12.11	11.81	11.95	11.95	-1.89%	12,624,894
Oct 13, 2025	12.02	12.30	11.93	12.18	12.18	-1.22%	15,572,907
Oct 10, 2025	12.46	12.57	12.15	12.33	12.33	-3.22%	14,857,815
Oct 9, 2025	13.23	13.24	12.73	12.74	12.74	-2.75%	12,023,331
Oct 8, 2025	13.53	13.53	13.04	13.10	13.10	-4.93%	12,162,803
Oct 7, 2025	13.52	13.84	13.47	13.78	13.78	3.61%	13,272,115
Oct 6, 2025	13.36	13.44	13.13	13.30	13.30	1.92%	11,112,087
Oct 3, 2025	13.37	13.43	13.00	13.05	13.05	-2.97%	12,367,045
Oct 2, 2025	13.67	14.07	13.41	13.45	13.45	-1.25%	12,824,141
Oct 1, 2025	13.16	13.71	13.04	13.62	13.62	4.21%	12,776,277
Sep 30, 2025	13.02	13.11	12.90	13.07	13.07	1.95%	8,161,660
Sep 29, 2025	12.50	12.95	12.49	12.82	12.82	2.81%	10,866,776
Sep 26, 2025	12.39	12.62	12.26	12.47	12.47	-0.95%	8,745,703
Sep 25, 2025	12.70	12.80	12.41	12.59	12.59	1.86%	13,007,018
Sep 24, 2025	12.25	12.52	12.24	12.36	12.36	-	6,307,122
Sep 23, 2025	12.08	12.37	12.07	12.36	12.36	1.73%	5,679,499
Sep 22, 2025	12.49	12.51	12.14	12.15	12.15	-3.34%	8,917,244
Sep 19, 2025	12.51	12.67	12.48	12.57	12.57	-0.79%	7,616,798
Sep 18, 2025	13.00	13.03	12.65	12.67	12.67	-3.28%	9,210,986
Sep 17, 2025	13.35	13.43	13.08	13.10	13.10	-0.91%	6,572,878
Sep 16, 2025	13.02	13.28	12.96	13.22	13.22	2.40%	7,302,522
Sep 15, 2025	12.62	12.95	12.60	12.91	12.91	3.20%	7,179,394
Sep 12, 2025	12.72	12.77	12.49	12.51	12.51	0.72%	5,782,187
Sep 11, 2025	12.79	12.93	12.39	12.42	12.42	-3.57%	8,531,866
Sep 10, 2025	12.94	13.06	12.83	12.88	12.88	-2.87%	5,923,255
Sep 9, 2025	13.28	13.35	12.96	13.26	13.26	0.76%	8,336,299
Sep 8, 2025	13.41	13.46	13.09	13.16	13.16	1.70%	8,776,045
Sep 5, 2025	13.22	13.25	12.89	12.94	12.94	-1.22%	8,096,393
Sep 4, 2025	13.16	13.31	12.86	13.10	13.10	0.31%	8,295,985
Sep 3, 2025	13.14	13.21	12.92	13.06	13.06	2.19%	9,103,243
Sep 2, 2025	12.45	12.82	12.30	12.78	12.78	-0.39%	12,009,889
Aug 29, 2025	12.65	12.85	12.43	12.83	12.83	2.07%	10,891,260