Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 15.67 | 0.81 | 5.45% | 15.07 | 15.7847 | 14.8731 | 11,400,894 |
| May 02 2024 | 14.86 | 0.72 | 5.09% | 14.44 | 14.975 | 14.40 | 7,642,180 |
| May 01 2024 | 14.14 | -0.30 | -2.08% | 14.19 | 14.26 | 13.98 | 6,981,120 |
| Apr 30 2024 | 14.44 | -0.47 | -3.15% | 14.97 | 14.99 | 14.31 | 7,674,589 |
| Apr 29 2024 | 14.91 | 0.85 | 6.05% | 14.309 | 14.9682 | 14.292 | 9,994,216 |
| Apr 26 2024 | 14.06 | -0.31 | -2.16% | 14.13 | 14.24 | 13.95 | 7,232,513 |
| Apr 25 2024 | 14.37 | 0.01 | 0.07% | 14.27 | 14.5442 | 14.11 | 5,848,912 |
| Apr 24 2024 | 14.36 | -1.08 | -6.99% | 14.90 | 14.94 | 14.3173 | 8,928,285 |
| Apr 23 2024 | 15.44 | 0.40 | 2.66% | 14.94 | 15.50 | 14.93 | 5,480,787 |
| Apr 22 2024 | 15.04 | 0.52 | 3.58% | 14.89 | 15.09 | 14.78 | 6,161,378 |
| Apr 19 2024 | 14.52 | 0.10 | 0.69% | 14.71 | 14.80 | 14.38 | 6,242,475 |
| Apr 18 2024 | 14.42 | 0.04 | 0.28% | 14.47 | 14.60 | 14.34 | 7,185,721 |
| Apr 17 2024 | 14.38 | -0.10 | -0.69% | 14.16 | 14.395 | 13.98 | 5,711,511 |
| Apr 16 2024 | 14.48 | 0.34 | 2.40% | 14.15 | 15.00 | 13.865 | 13,297,033 |
| Apr 15 2024 | 14.14 | -0.75 | -5.04% | 14.41 | 14.585 | 14.073 | 9,295,110 |
| Apr 12 2024 | 14.89 | 0.04 | 0.27% | 14.68 | 14.895 | 14.62 | 4,663,352 |
| Apr 11 2024 | 14.85 | -0.82 | -5.23% | 15.37 | 15.39 | 14.695 | 9,350,973 |
| Apr 10 2024 | 15.67 | -0.18 | -1.14% | 15.98 | 16.04 | 15.63 | 5,970,453 |
| Apr 09 2024 | 15.85 | 0.44 | 2.86% | 15.86 | 16.085 | 15.43 | 7,801,026 |
| Apr 08 2024 | 15.41 | 0.54 | 3.63% | 15.10 | 15.47 | 15.045 | 5,394,154 |
| Apr 05 2024 | 14.87 | -0.03 | -0.20% | 14.91 | 15.245 | 14.82 | 5,206,700 |
| Apr 04 2024 | 14.90 | -0.56 | -3.62% | 15.39 | 15.405 | 14.80 | 8,266,319 |
| Apr 03 2024 | 15.46 | -0.02 | -0.13% | 15.86 | 15.86 | 15.35 | 5,592,677 |
| Apr 02 2024 | 15.48 | 0.09 | 0.58% | 15.11 | 15.725 | 15.06 | 5,973,661 |
| Apr 01 2024 | 15.39 | 0.82 | 5.63% | 15.27 | 15.49 | 15.07 | 8,222,079 |
| Mar 28 2024 | 14.57 | 0.22 | 1.53% | 14.57 | 14.92 | 14.365 | 8,123,668 |
| Mar 27 2024 | 14.35 | -0.61 | -4.08% | 14.45 | 14.50 | 14.25 | 7,744,659 |
| Mar 26 2024 | 14.96 | -0.08 | -0.53% | 15.09 | 15.145 | 14.84 | 5,752,399 |
| Mar 25 2024 | 15.04 | -0.07 | -0.46% | 14.99 | 15.1999 | 14.89 | 4,799,218 |
| Mar 22 2024 | 15.11 | -0.21 | -1.37% | 15.01 | 15.228 | 14.98 | 3,654,715 |
| Mar 21 2024 | 15.32 | -0.05 | -0.33% | 15.32 | 15.3801 | 15.03 | 5,370,969 |
| Mar 20 2024 | 15.37 | -0.27 | -1.73% | 15.35 | 15.53 | 15.31 | 4,414,497 |
| Mar 19 2024 | 15.64 | 0.30 | 1.96% | 15.60 | 15.77 | 15.3801 | 4,392,254 |
| Mar 18 2024 | 15.34 | 0.21 | 1.39% | 15.50 | 15.57 | 15.04 | 5,265,725 |
| Mar 15 2024 | 15.13 | -0.44 | -2.83% | 15.41 | 15.435 | 14.875 | 6,163,182 |
| Mar 14 2024 | 15.57 | 0.66 | 4.43% | 15.00 | 15.776 | 14.95 | 6,008,099 |
| Mar 13 2024 | 14.91 | -0.40 | -2.61% | 14.89 | 15.20 | 14.83 | 6,408,369 |
| Mar 12 2024 | 15.31 | -0.38 | -2.42% | 16.06 | 16.08 | 15.14 | 6,824,324 |
| Mar 11 2024 | 15.69 | -0.44 | -2.73% | 15.95 | 15.955 | 15.675 | 4,331,312 |
| Mar 08 2024 | 16.13 | 0.10 | 0.62% | 16.13 | 16.431 | 16.01 | 4,125,745 |
| Mar 07 2024 | 16.03 | -1.26 | -7.29% | 17.00 | 17.29 | 16.00 | 6,046,787 |
| Mar 06 2024 | 17.29 | -0.22 | -1.26% | 17.61 | 17.6203 | 17.19 | 3,024,662 |
| Mar 05 2024 | 17.51 | 0.21 | 1.21% | 17.21 | 17.9555 | 16.96 | 5,335,667 |
| Mar 04 2024 | 17.30 | 0.88 | 5.36% | 17.36 | 17.77 | 17.015 | 9,823,644 |
| Mar 01 2024 | 16.42 | -0.12 | -0.73% | 16.34 | 16.6022 | 16.27 | 3,658,335 |
| Feb 29 2024 | 16.54 | -0.19 | -1.14% | 16.595 | 17.1366 | 16.48 | 6,074,057 |
| Feb 28 2024 | 16.73 | 0.56 | 3.46% | 16.53 | 17.0299 | 16.48 | 8,849,780 |
| Feb 27 2024 | 16.17 | 0.55 | 3.52% | 16.17 | 16.425 | 15.83 | 7,260,637 |
| Feb 26 2024 | 15.62 | 0.41 | 2.70% | 16.16 | 16.18 | 15.3307 | 10,467,363 |
| Feb 23 2024 | 15.21 | -1.07 | -6.57% | 15.58 | 15.60 | 15.1123 | 9,942,559 |
| Feb 22 2024 | 16.28 | -0.34 | -2.05% | 16.16 | 16.47 | 15.66 | 8,382,376 |
| Feb 21 2024 | 16.62 | 1.85 | 12.53% | 16.51 | 16.69 | 16.0801 | 11,975,901 |
| Feb 20 2024 | 14.77 | -0.22 | -1.47% | 14.71 | 14.9283 | 14.56 | 7,970,530 |
| Feb 16 2024 | 14.99 | 0.18 | 1.22% | 14.85 | 15.23 | 14.824 | 6,727,522 |
| Feb 15 2024 | 14.81 | -0.08 | -0.54% | 15.07 | 15.17 | 14.63 | 10,857,200 |
| Feb 14 2024 | 14.89 | -0.63 | -4.06% | 15.29 | 15.4874 | 14.78 | 10,983,688 |
| Feb 13 2024 | 15.52 | -0.65 | -4.02% | 15.62 | 15.735 | 15.34 | 11,340,209 |
| Feb 12 2024 | 16.17 | -0.98 | -5.71% | 17.06 | 17.26 | 16.06 | 10,417,483 |
| Feb 09 2024 | 17.15 | -0.27 | -1.55% | 17.41 | 17.46 | 16.94 | 6,831,125 |
| Feb 08 2024 | 17.42 | -0.82 | -4.50% | 18.06 | 18.15 | 17.30 | 9,892,136 |
| Feb 07 2024 | 18.24 | -0.30 | -1.62% | 18.68 | 18.70 | 18.12 | 4,728,817 |
| Feb 06 2024 | 18.54 | -0.71 | -3.69% | 18.75 | 18.96 | 18.50 | 5,512,106 |
| Feb 05 2024 | 19.25 | -0.11 | -0.57% | 19.22 | 19.46 | 19.01 | 4,333,317 |
