UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.02	10.13	9.90	9.92	9.92	-0.50%	10,730,288
Aug 13, 2026	10.01	10.12	9.89	9.97	9.97	-2.25%	11,747,378
Aug 12, 2026	10.25	10.30	10.17	10.20	10.20	1.29%	8,847,184
Aug 11, 2026	10.18	10.22	10.02	10.07	10.07	-0.69%	7,555,782
Aug 10, 2026	10.17	10.23	10.13	10.14	10.14	4.11%	11,395,304
Aug 7, 2026	9.78	9.81	9.68	9.74	9.74	1.14%	8,016,406
Aug 6, 2026	9.73	9.73	9.55	9.63	9.63	-1.13%	13,181,121
Aug 5, 2026	9.76	9.83	9.70	9.74	9.74	-0.31%	7,643,713
Aug 4, 2026	9.78	9.79	9.69	9.77	9.77	-3.36%	12,383,464
Aug 3, 2026	10.11	10.14	10.00	10.11	10.11	0.50%	6,755,610
Jul 31, 2026	9.99	10.08	9.88	10.06	10.06	0.50%	6,869,303
Jul 30, 2026	9.89	10.11	9.82	10.01	10.01	0.81%	10,447,857
Jul 29, 2026	9.82	10.03	9.81	9.93	9.93	1.33%	6,439,485
Jul 28, 2026	10.03	10.03	9.75	9.80	9.80	-3.07%	14,745,340
Jul 27, 2026	10.22	10.26	10.10	10.11	10.11	-4.17%	8,690,854
Jul 24, 2026	10.81	10.82	10.49	10.55	10.55	-0.57%	7,180,864
Jul 23, 2026	10.63	10.74	10.59	10.61	10.61	0.09%	7,620,999
Jul 22, 2026	10.46	10.65	10.45	10.60	10.60	1.92%	5,582,896
Jul 21, 2026	10.33	10.45	10.28	10.40	10.40	1.07%	5,278,210
Jul 20, 2026	10.38	10.38	10.23	10.29	10.29	-2.09%	7,128,604
Jul 17, 2026	10.48	10.53	10.38	10.51	10.51	0.86%	7,107,616
Jul 16, 2026	10.59	10.69	10.18	10.42	10.42	-1.23%	11,714,780
Jul 15, 2026	10.40	10.58	10.35	10.55	10.55	0.29%	5,898,213
Jul 14, 2026	10.41	10.55	10.32	10.52	10.52	1.45%	5,406,163
Jul 13, 2026	10.31	10.50	10.26	10.37	10.37	-2.17%	11,478,924
Jul 10, 2026	10.57	10.62	10.35	10.60	10.60	-2.12%	8,306,146
Jul 9, 2026	11.29	11.29	10.78	10.83	10.83	-6.64%	10,796,995
Jul 8, 2026	11.84	11.85	11.54	11.60	11.60	-1.36%	5,902,712
Jul 7, 2026	11.65	11.85	11.62	11.76	11.76	0.43%	5,491,314
Jul 6, 2026	11.52	11.72	11.46	11.71	11.71	1.12%	3,843,810
Jul 2, 2026	11.47	11.59	11.34	11.58	11.58	0.52%	5,122,655
Jul 1, 2026	11.65	11.72	11.51	11.52	11.52	-1.71%	3,677,481
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