UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	14.62	14.87	14.57	14.73	14.73	3.37%	5,786,450
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%	10,538,342
Nov 24, 2025	14.31	14.50	14.25	14.41	14.41	-1.64%	7,733,026
Nov 21, 2025	14.50	14.84	14.47	14.65	14.65	1.60%	11,418,142
Nov 20, 2025	14.47	14.83	14.37	14.42	14.42	-1.90%	9,155,845
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
Nov 17, 2025	14.50	14.65	14.07	14.12	14.12	-3.02%	10,568,128
Nov 14, 2025	14.49	14.78	14.10	14.56	14.56	-1.69%	12,716,459
Nov 13, 2025	14.71	15.09	14.61	14.81	14.81	1.09%	13,225,631
Nov 12, 2025	14.62	14.77	14.42	14.65	14.65	0.62%	10,600,500
Nov 11, 2025	14.18	14.77	14.18	14.56	14.56	3.26%	14,448,912
Nov 10, 2025	13.88	14.13	13.75	14.10	14.10	1.08%	11,114,689
Nov 7, 2025	13.98	14.17	13.80	13.95	13.95	-1.55%	13,785,650
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%	12,499,443
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