UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.53	11.57	11.38	11.41	-	-0.70%	1,086,596
May 20, 2026	11.69	11.78	11.37	11.49	11.49	-3.45%	8,955,733
May 19, 2026	11.72	11.94	11.68	11.90	11.90	3.12%	7,250,915
May 18, 2026	11.45	11.61	11.36	11.54	11.54	1.85%	8,500,237
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
Apr 17, 2026	10.65	10.93	10.63	10.84	10.84	0.56%	7,532,028
Apr 16, 2026	10.61	10.79	10.60	10.78	10.78	1.89%	4,530,164
Apr 15, 2026	10.53	10.65	10.49	10.58	10.58	0.19%	4,993,519
Apr 14, 2026	10.73	10.75	10.40	10.56	10.56	-1.12%	8,284,289
Apr 13, 2026	10.97	11.00	10.62	10.68	10.68	-0.84%	7,345,053
Apr 10, 2026	10.81	10.90	10.70	10.77	10.77	-1.01%	6,948,086
Apr 9, 2026	11.06	11.07	10.77	10.88	10.88	-1.81%	11,520,255
Apr 8, 2026	11.10	11.24	10.97	11.08	11.08	-4.07%	10,611,708
Apr 7, 2026	11.61	11.72	11.53	11.55	11.55	1.58%	8,146,124
Apr 6, 2026	11.59	11.60	11.36	11.37	11.37	0.18%	4,703,385
Apr 2, 2026	11.39	11.43	11.28	11.35	11.35	-0.61%	7,923,580
Apr 1, 2026	11.55	11.57	11.31	11.42	11.42	-2.64%	7,065,649
Mar 31, 2026	12.04	12.05	11.65	11.73	11.73	0.43%	8,114,961
Mar 30, 2026	11.69	11.77	11.57	11.68	11.68	-4.89%	9,031,076
Mar 27, 2026	12.29	12.39	12.04	12.28	12.28	3.72%	8,514,400
Mar 26, 2026	11.89	12.10	11.79	11.84	11.84	-0.17%	8,439,230
Mar 25, 2026	11.63	11.93	11.58	11.86	11.86	1.11%	5,642,764
Mar 24, 2026	11.84	11.90	11.66	11.73	11.73	-	6,737,325
Mar 23, 2026	11.94	12.01	11.59	11.73	11.73	-5.33%	14,397,238
Mar 20, 2026	12.25	12.50	12.21	12.39	12.39	-1.35%	10,287,332
Mar 19, 2026	13.00	13.09	12.40	12.56	12.56	-0.87%	21,405,819
Mar 18, 2026	12.19	12.79	12.09	12.67	12.67	3.85%	14,101,462
Mar 17, 2026	12.39	12.41	12.11	12.20	12.20	-0.08%	6,352,039
Mar 16, 2026	12.51	12.61	12.05	12.21	12.21	-3.40%	10,991,300
Mar 13, 2026	12.77	12.82	12.51	12.64	12.64	-3.07%	11,989,619
Mar 12, 2026	13.04	13.13	12.67	13.04	13.04	1.24%	14,057,945