UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	11.72	11.98	11.67	11.72	11.72	2.54%	6,056,157
Jun 29, 2026	11.52	11.55	11.38	11.43	11.43	-3.71%	5,403,351
Jun 26, 2026	12.01	12.11	11.76	11.87	11.87	1.02%	9,216,493
Jun 25, 2026	11.94	11.98	11.58	11.75	11.75	0.17%	6,248,419
Jun 24, 2026	11.52	11.76	11.48	11.73	11.73	2.00%	4,529,339
Jun 23, 2026	11.58	11.67	11.41	11.50	11.50	-2.29%	5,614,848
Jun 22, 2026	11.87	11.96	11.77	11.77	11.77	0.26%	3,508,994
Jun 18, 2026	11.41	11.82	11.41	11.74	11.74	1.47%	6,806,818
Jun 17, 2026	11.44	11.58	11.35	11.57	11.57	-1.62%	5,382,982
Jun 16, 2026	11.46	11.83	11.44	11.76	11.76	2.89%	5,390,748
Jun 15, 2026	11.21	11.44	11.21	11.43	11.43	0.70%	4,717,770
Jun 12, 2026	11.18	11.38	11.16	11.35	11.35	1.70%	5,348,480
Jun 11, 2026	11.34	11.34	11.11	11.16	11.16	-3.29%	6,887,088
Jun 10, 2026	11.65	11.72	11.50	11.54	11.54	1.32%	6,187,708
Jun 9, 2026	11.34	11.56	11.31	11.39	11.39	0.18%	4,161,217
Jun 8, 2026	11.40	11.44	11.23	11.37	11.37	-2.57%	4,186,092
Jun 5, 2026	11.88	11.92	11.63	11.67	11.67	-3.71%	6,443,732
Jun 4, 2026	11.99	12.23	11.97	12.12	12.12	3.50%	8,947,747
Jun 3, 2026	11.44	11.76	11.44	11.71	11.71	2.09%	5,708,079
Jun 2, 2026	11.34	11.52	11.33	11.47	11.47	-0.61%	5,926,312
Jun 1, 2026	11.61	11.66	11.45	11.54	11.54	-3.27%	8,716,934
May 29, 2026	12.15	12.22	11.87	11.93	11.93	0.34%	12,748,364
May 28, 2026	11.29	11.93	11.29	11.89	11.89	6.35%	12,138,345
May 27, 2026	11.09	11.41	11.09	11.18	11.18	2.47%	9,207,825
May 26, 2026	11.13	11.22	10.88	10.91	10.91	-0.27%	6,268,684
May 22, 2026	11.13	11.20	10.90	10.94	10.94	-3.44%	9,301,779
May 21, 2026	11.53	11.61	11.31	11.33	11.33	-1.39%	6,415,711
May 20, 2026	11.69	11.78	11.37	11.49	11.49	-3.45%	8,999,415
May 19, 2026	11.72	11.94	11.68	11.90	11.90	3.12%	7,342,894
May 18, 2026	11.45	11.61	11.36	11.54	11.54	1.85%	8,580,938
May 15, 2026	11.30	11.38	11.15	11.33	11.33	1.52%	8,907,783
May 14, 2026	10.82	11.21	10.76	11.16	11.16	1.64%	10,857,976
May 13, 2026	11.20	11.21	10.95	10.98	10.98	0.64%	6,926,191
May 12, 2026	10.99	11.01	10.78	10.91	10.91	-2.76%	7,577,234
May 11, 2026	10.95	11.25	10.94	11.22	11.22	6.15%	10,225,641
May 8, 2026	10.87	10.92	10.52	10.57	10.57	-1.03%	8,642,332
May 7, 2026	10.36	10.81	10.29	10.68	10.68	2.20%	16,306,073
May 6, 2026	10.46	10.51	10.35	10.45	10.45	-1.79%	11,427,201
May 5, 2026	10.89	10.97	10.62	10.64	10.64	-2.83%	11,185,838
May 4, 2026	10.86	11.08	10.84	10.95	10.95	2.24%	12,744,495
May 1, 2026	10.69	10.73	10.55	10.71	10.71	1.04%	7,259,580
Apr 30, 2026	10.16	10.72	10.15	10.60	10.60	4.43%	19,091,172
Apr 29, 2026	10.20	10.27	10.11	10.15	10.15	-1.74%	8,683,471
Apr 28, 2026	10.40	10.54	10.28	10.33	10.33	-1.53%	18,279,062
Apr 27, 2026	10.69	10.79	10.47	10.49	10.49	1.75%	13,640,201
Apr 24, 2026	10.34	10.36	10.18	10.31	10.31	-2.00%	11,511,193
Apr 23, 2026	10.72	10.73	10.41	10.52	10.52	-3.93%	9,074,122
Apr 22, 2026	11.07	11.16	10.94	10.95	10.95	-	5,400,292
Apr 21, 2026	10.84	10.99	10.79	10.95	10.95	0.92%	4,804,839
Apr 20, 2026	10.87	11.00	10.79	10.85	10.85	0.09%	7,186,157