UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	10.27	10.39	10.10	10.10	-	-3.49%	12,015,482
Sep 8, 2026	10.60	10.60	10.30	10.46	10.46	-0.95%	14,086,228
Sep 4, 2026	10.65	10.72	10.54	10.56	10.56	0.67%	16,238,704
Sep 3, 2026	10.72	10.82	10.37	10.49	10.49	-2.42%	22,245,707
Sep 2, 2026	10.57	10.76	10.53	10.75	10.75	1.61%	12,226,983
Sep 1, 2026	10.27	10.61	10.24	10.58	10.58	0.38%	14,734,170
Aug 31, 2026	10.42	10.59	10.34	10.54	10.54	2.03%	9,752,977
Aug 28, 2026	10.39	10.41	10.25	10.33	10.33	-0.96%	8,629,814
Aug 27, 2026	10.55	10.73	10.41	10.43	10.43	0.19%	10,397,264
Aug 26, 2026	10.32	10.51	10.30	10.41	10.41	1.76%	10,839,862
Aug 25, 2026	9.92	10.24	9.88	10.23	10.23	0.79%	11,637,132
Aug 24, 2026	10.30	10.31	10.10	10.15	10.15	1.60%	10,193,310
Aug 21, 2026	10.07	10.13	9.99	9.99	9.99	-0.20%	7,259,375
Aug 20, 2026	10.00	10.01	9.83	10.01	10.01	-	10,541,691
Aug 19, 2026	10.29	10.33	10.00	10.01	10.01	-0.89%	11,197,323
Aug 18, 2026	9.91	10.10	9.84	10.10	10.10	2.75%	9,057,092
Aug 17, 2026	9.77	9.85	9.72	9.83	9.83	-0.91%	8,701,360
Aug 14, 2026	10.02	10.13	9.90	9.92	9.92	-0.50%	10,851,367
Aug 13, 2026	10.01	10.12	9.89	9.97	9.97	-2.25%	11,804,517
Aug 12, 2026	10.25	10.30	10.17	10.20	10.20	1.29%	8,935,202
Aug 11, 2026	10.18	10.22	10.02	10.07	10.07	-0.69%	7,628,099
Aug 10, 2026	10.17	10.23	10.13	10.14	10.14	4.11%	11,466,489
Aug 7, 2026	9.78	9.81	9.68	9.74	9.74	1.14%	8,059,833
Aug 6, 2026	9.73	9.73	9.55	9.63	9.63	-1.13%	13,407,224
Aug 5, 2026	9.76	9.83	9.70	9.74	9.74	-0.31%	7,819,351
Aug 4, 2026	9.78	9.79	9.69	9.77	9.77	-3.36%	12,619,745
Aug 3, 2026	10.11	10.14	10.00	10.11	10.11	0.50%	6,815,240
Jul 31, 2026	9.99	10.08	9.88	10.06	10.06	0.50%	7,111,008
Jul 30, 2026	9.89	10.11	9.82	10.01	10.01	0.81%	10,505,862
Jul 29, 2026	9.82	10.03	9.81	9.93	9.93	1.33%	6,447,918
Jul 28, 2026	10.03	10.03	9.75	9.80	9.80	-3.07%	15,037,921
Jul 27, 2026	10.22	10.26	10.10	10.11	10.11	-4.17%	8,718,584
Jul 24, 2026	10.81	10.82	10.49	10.55	10.55	-0.57%	7,240,185
Jul 23, 2026	10.63	10.74	10.59	10.61	10.61	0.09%	7,649,061
Jul 22, 2026	10.46	10.65	10.45	10.60	10.60	1.92%	5,825,279
Jul 21, 2026	10.33	10.45	10.28	10.40	10.40	1.07%	5,293,677
Jul 20, 2026	10.38	10.38	10.23	10.29	10.29	-2.09%	7,163,214
Jul 17, 2026	10.48	10.53	10.38	10.51	10.51	0.86%	7,122,223
Jul 16, 2026	10.59	10.69	10.18	10.42	10.42	-1.23%	11,982,763
Jul 15, 2026	10.40	10.58	10.35	10.55	10.55	0.29%	5,971,517
Jul 14, 2026	10.41	10.55	10.32	10.52	10.52	1.45%	5,657,656
Jul 13, 2026	10.31	10.50	10.26	10.37	10.37	-2.17%	11,573,615
Jul 10, 2026	10.57	10.62	10.35	10.60	10.60	-2.12%	8,356,355
Jul 9, 2026	11.29	11.29	10.78	10.83	10.83	-6.64%	10,983,312
Jul 8, 2026	11.84	11.85	11.54	11.60	11.60	-1.36%	5,952,361
Jul 7, 2026	11.65	11.85	11.62	11.76	11.76	0.43%	5,501,815
Jul 6, 2026	11.52	11.72	11.46	11.71	11.71	1.12%	3,870,965
Jul 2, 2026	11.47	11.59	11.34	11.58	11.58	0.52%	5,127,367
Jul 1, 2026	11.65	11.72	11.51	11.52	11.52	-1.71%	3,684,881
Jun 30, 2026	11.72	11.98	11.67	11.72	11.72	2.54%	6,091,438