UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	12.65	12.85	12.43	12.83	12.83	2.07%	10,811,496
Aug 28, 2025	12.25	12.74	12.14	12.57	12.57	3.12%	11,814,048
Aug 27, 2025	12.29	12.38	12.09	12.19	12.19	1.84%	8,508,922
Aug 26, 2025	11.90	11.98	11.72	11.97	11.97	0.17%	8,306,090
Aug 25, 2025	11.75	12.01	11.73	11.95	11.95	0.34%	9,579,359
Aug 22, 2025	12.18	12.20	11.84	11.91	11.91	-3.95%	11,972,098
Aug 21, 2025	12.24	12.45	12.19	12.40	12.40	2.23%	7,945,551
Aug 20, 2025	12.15	12.17	12.00	12.13	12.13	-0.25%	7,808,286
Aug 19, 2025	12.28	12.28	12.02	12.16	12.16	-4.40%	12,848,729
Aug 18, 2025	12.59	12.85	12.55	12.72	12.72	-0.86%	6,028,457
Aug 15, 2025	12.85	13.03	12.78	12.83	12.83	2.56%	6,292,581
Aug 14, 2025	12.36	12.53	12.24	12.51	12.51	0.89%	9,931,080
Aug 13, 2025	12.45	12.55	12.29	12.40	12.40	0.98%	10,040,562
Aug 12, 2025	12.64	12.68	12.22	12.28	12.28	-6.04%	16,174,831
Aug 11, 2025	13.15	13.17	12.88	13.07	13.07	-0.98%	5,634,589
Aug 8, 2025	13.38	13.45	13.03	13.20	13.20	-2.44%	5,272,615
Aug 7, 2025	13.48	13.85	13.35	13.53	13.53	-0.07%	6,555,291
Aug 6, 2025	13.42	13.60	13.31	13.54	13.54	2.65%	5,812,436
Aug 5, 2025	13.08	13.38	13.05	13.19	13.19	1.77%	6,377,563
Aug 4, 2025	13.24	13.31	12.75	12.96	12.96	-4.85%	11,741,043
Aug 1, 2025	13.58	13.73	13.42	13.62	13.62	0.22%	4,111,492
Jul 31, 2025	13.19	13.69	13.08	13.59	13.59	1.80%	9,965,285
Jul 30, 2025	13.35	13.48	13.26	13.35	13.35	-4.03%	9,391,292
Jul 29, 2025	13.83	14.02	13.70	13.91	13.91	1.76%	6,434,265
Jul 28, 2025	13.87	13.92	13.46	13.67	13.67	-1.16%	13,369,528
Jul 25, 2025	13.89	14.07	13.79	13.83	13.83	-0.22%	11,393,872
Jul 24, 2025	14.00	14.10	13.70	13.86	13.86	1.09%	19,512,125
Jul 23, 2025	13.99	14.02	13.67	13.71	13.71	-5.25%	16,970,820
Jul 22, 2025	14.39	14.53	14.32	14.47	14.47	-1.43%	14,426,046
Jul 21, 2025	15.00	15.05	14.59	14.68	14.68	-7.38%	9,926,249
Jul 18, 2025	15.94	16.01	15.50	15.85	15.85	0.96%	5,907,994
Jul 17, 2025	15.96	16.00	15.62	15.70	15.70	-0.63%	9,792,511
Jul 16, 2025	15.83	15.95	15.49	15.80	15.80	1.67%	4,815,450
Jul 15, 2025	15.35	15.71	15.15	15.54	15.54	1.64%	5,882,203
Jul 14, 2025	15.26	15.51	15.18	15.29	15.29	2.48%	4,755,785
Jul 11, 2025	14.99	15.15	14.60	14.92	14.92	1.15%	4,631,210
Jul 10, 2025	14.58	14.90	14.47	14.75	14.75	3.87%	6,976,573
Jul 9, 2025	14.27	14.29	13.97	14.20	14.20	-4.25%	10,515,099
Jul 8, 2025	14.86	15.04	14.75	14.83	14.83	-1.85%	5,131,996
Jul 7, 2025	14.94	15.39	14.86	15.11	15.11	-0.92%	5,914,166
Jul 3, 2025	15.59	15.83	15.10	15.25	15.25	-1.10%	5,903,219
Jul 2, 2025	15.34	15.59	15.31	15.42	15.42	2.05%	4,986,952
Jul 1, 2025	14.95	15.22	14.60	15.11	15.11	-1.11%	7,679,866
Jun 30, 2025	15.61	15.74	15.17	15.28	15.28	-7.62%	10,495,721
Jun 27, 2025	16.06	16.60	16.01	16.54	16.54	5.62%	6,858,561
Jun 26, 2025	15.65	15.68	15.08	15.66	15.66	-1.20%	10,473,156
Jun 25, 2025	16.06	16.18	15.75	15.85	15.85	-2.46%	7,409,380
Jun 24, 2025	16.46	16.62	16.16	16.25	16.25	-3.50%	5,854,092
Jun 23, 2025	17.05	17.16	16.77	16.84	16.84	-4.64%	7,132,739
Jun 20, 2025	18.07	18.07	17.35	17.66	17.66	-2.32%	6,748,732