Register for streaming realtime charts, analysis tools, and prices.
UNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 15.81 | -0.28 | -1.74% | 15.88 | 16.08 | 15.605 | 5,511,944 |
| Sep 23 2024 | 16.09 | 0.75 | 4.89% | 15.57 | 16.10 | 15.53 | 7,931,768 |
| Sep 20 2024 | 15.34 | 0.73 | 5.00% | 14.57 | 15.40 | 14.51 | 6,919,211 |
| Sep 19 2024 | 14.61 | 0.17 | 1.18% | 14.21 | 14.6199 | 14.08 | 5,733,624 |
| Sep 18 2024 | 14.44 | -0.20 | -1.37% | 14.81 | 14.8195 | 14.375 | 3,765,334 |
| Sep 17 2024 | 14.64 | -0.22 | -1.48% | 15.09 | 15.165 | 14.62 | 3,844,923 |
| Sep 16 2024 | 14.86 | 0.37 | 2.55% | 14.36 | 14.985 | 14.35 | 3,975,061 |
| Sep 13 2024 | 14.49 | -0.34 | -2.29% | 14.93 | 15.00 | 14.44 | 4,265,583 |
| Sep 12 2024 | 14.83 | 0.58 | 4.07% | 14.09 | 15.03 | 14.04 | 5,218,671 |
| Sep 11 2024 | 14.25 | 0.18 | 1.28% | 14.28 | 14.5958 | 14.16 | 5,732,679 |
| Sep 10 2024 | 14.07 | 0.59 | 4.38% | 14.03 | 14.16 | 13.7901 | 5,379,415 |
| Sep 09 2024 | 13.48 | -0.84 | -5.87% | 13.89 | 13.91 | 13.45 | 6,502,147 |
| Sep 06 2024 | 14.32 | 0.14 | 0.99% | 14.21 | 14.37 | 14.02 | 4,584,039 |
| Sep 05 2024 | 14.18 | 0.72 | 5.35% | 13.81 | 14.34 | 13.81 | 8,495,663 |
| Sep 04 2024 | 13.46 | -0.43 | -3.10% | 14.02 | 14.0699 | 13.385 | 4,473,026 |
| Sep 03 2024 | 13.89 | 0.52 | 3.89% | 13.21 | 13.96 | 13.03 | 7,159,758 |
| Aug 30 2024 | 13.37 | -0.06 | -0.45% | 13.33 | 13.52 | 13.14 | 7,003,846 |
| Aug 29 2024 | 13.43 | 0.23 | 1.74% | 12.75 | 13.47 | 12.71 | 8,113,294 |
| Aug 28 2024 | 13.20 | 0.12 | 0.92% | 12.87 | 13.4144 | 12.755 | 9,300,434 |
| Aug 27 2024 | 13.08 | -0.25 | -1.88% | 13.131 | 13.165 | 12.835 | 7,715,194 |
| Aug 26 2024 | 13.33 | -0.39 | -2.84% | 13.54 | 13.705 | 13.26 | 7,925,382 |
| Aug 23 2024 | 13.72 | -0.09 | -0.65% | 13.54 | 13.7351 | 13.53 | 4,305,489 |
| Aug 22 2024 | 13.81 | -0.75 | -5.15% | 14.13 | 14.20 | 13.58 | 9,921,651 |
| Aug 21 2024 | 14.56 | -0.09 | -0.61% | 14.59 | 14.695 | 14.245 | 4,021,897 |
| Aug 20 2024 | 14.65 | -0.04 | -0.27% | 14.55 | 14.6756 | 14.43 | 3,968,858 |
| Aug 19 2024 | 14.69 | 0.62 | 4.41% | 14.48 | 14.85 | 14.48 | 4,976,961 |
| Aug 16 2024 | 14.07 | -0.50 | -3.43% | 14.33 | 14.415 | 14.01 | 4,651,873 |
| Aug 15 2024 | 14.57 | -0.17 | -1.15% | 14.80 | 15.22 | 14.53 | 5,985,628 |
| Aug 14 2024 | 14.74 | 0.41 | 2.86% | 14.73 | 15.07 | 14.565 | 6,554,380 |
| Aug 13 2024 | 14.33 | -0.07 | -0.49% | 14.75 | 14.79 | 14.145 | 4,139,185 |
| Aug 12 2024 | 14.40 | 0.12 | 0.84% | 14.61 | 14.74 | 14.27 | 5,568,519 |
| Aug 09 2024 | 14.28 | 0.10 | 0.71% | 14.22 | 14.35 | 13.94 | 3,702,493 |
| Aug 08 2024 | 14.18 | 0.32 | 2.31% | 13.57 | 14.42 | 13.4332 | 7,139,429 |
| Aug 07 2024 | 13.86 | 0.54 | 4.05% | 13.78 | 14.0227 | 13.63 | 4,895,498 |
| Aug 06 2024 | 13.32 | 0.38 | 2.94% | 13.29 | 13.445 | 12.973 | 5,620,806 |
| Aug 05 2024 | 12.94 | -0.11 | -0.84% | 12.86 | 13.055 | 12.575 | 7,172,301 |
| Aug 02 2024 | 13.05 | -0.04 | -0.31% | 13.31 | 13.38 | 12.71 | 6,293,969 |
| Aug 01 2024 | 13.09 | -0.45 | -3.32% | 13.97 | 14.06 | 13.01 | 10,073,832 |
| Jul 31 2024 | 13.54 | -0.47 | -3.35% | 13.63 | 13.8001 | 13.3899 | 7,245,581 |
| Jul 30 2024 | 14.01 | 0.42 | 3.09% | 13.26 | 14.115 | 13.2247 | 5,692,345 |
| Jul 29 2024 | 13.59 | 0.08 | 0.59% | 13.51 | 13.68 | 13.23 | 9,343,729 |
| Jul 26 2024 | 13.51 | -0.24 | -1.75% | 13.68 | 13.785 | 13.49 | 8,505,595 |
| Jul 25 2024 | 13.75 | -0.56 | -3.91% | 14.01 | 14.17 | 13.65 | 8,683,913 |
| Jul 24 2024 | 14.31 | -0.55 | -3.70% | 14.29 | 14.565 | 14.23 | 4,367,522 |
| Jul 23 2024 | 14.86 | -0.18 | -1.20% | 14.89 | 14.95 | 14.6201 | 3,794,490 |
| Jul 22 2024 | 15.0399 | 0.74 | 5.17% | 14.75 | 15.205 | 14.74 | 5,909,811 |
| Jul 19 2024 | 14.30 | 0.19 | 1.35% | 14.08 | 14.39 | 13.95 | 3,596,950 |
| Jul 18 2024 | 14.11 | 0.37 | 2.69% | 13.92 | 14.35 | 13.8901 | 6,372,919 |
| Jul 17 2024 | 13.74 | -0.87 | -5.95% | 14.23 | 14.25 | 13.58 | 9,994,477 |
| Jul 16 2024 | 14.61 | 0.13 | 0.90% | 14.65 | 14.84 | 14.51 | 4,581,359 |
| Jul 15 2024 | 14.48 | -1.02 | -6.58% | 14.85 | 15.028 | 14.3901 | 8,521,554 |
| Jul 12 2024 | 15.50 | 0.28 | 1.84% | 15.21 | 15.73 | 15.1901 | 4,566,755 |
| Jul 11 2024 | 15.22 | -0.29 | -1.87% | 15.32 | 15.415 | 15.14 | 3,932,570 |
| Jul 10 2024 | 15.51 | -0.22 | -1.40% | 15.65 | 15.74 | 15.3434 | 4,081,345 |
| Jul 09 2024 | 15.73 | -0.13 | -0.82% | 16.16 | 16.21 | 15.66 | 3,839,026 |
| Jul 08 2024 | 15.86 | 0.26 | 1.67% | 15.83 | 15.965 | 15.69 | 3,371,230 |
| Jul 05 2024 | 15.60 | -0.75 | -4.59% | 15.96 | 16.09 | 15.50 | 4,576,216 |
| Jul 03 2024 | 16.35 | -0.06 | -0.37% | 16.25 | 16.58 | 16.12 | 3,486,787 |
| Jul 02 2024 | 16.41 | -0.16 | -0.97% | 16.35 | 16.43 | 16.15 | 5,400,284 |
| Jul 01 2024 | 16.57 | -0.86 | -4.93% | 17.08 | 17.215 | 16.5443 | 4,917,118 |
| Jun 28 2024 | 17.43 | -0.55 | -3.06% | 17.92 | 17.99 | 17.34 | 5,305,733 |
| Jun 27 2024 | 17.98 | -0.33 | -1.80% | 18.13 | 18.46 | 17.87 | 5,886,465 |
