(UNG)
AMEX: UNG
· Real-Time Price · USD
12.94
-0.16 (-1.22%)
At close: Sep 05, 2025, 3:59 PM
12.89
-0.39%
After-hours: Sep 05, 2025, 07:57 PM EDT
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.22 | 13.25 | 12.89 | 12.94 | 12.94 | -1.22% | 8,042,154 |
| Sep 4, 2025 | 13.16 | 13.31 | 12.86 | 13.10 | 13.10 | 0.31% | 8,296,000 |
| Sep 3, 2025 | 13.14 | 13.21 | 12.92 | 13.06 | 13.06 | 2.19% | 9,138,508 |
| Sep 2, 2025 | 12.45 | 12.82 | 12.30 | 12.78 | 12.78 | -0.39% | 12,009,900 |
| Aug 29, 2025 | 12.65 | 12.85 | 12.43 | 12.83 | 12.83 | 2.07% | 10,891,300 |
| Aug 28, 2025 | 12.25 | 12.74 | 12.14 | 12.57 | 12.57 | 3.12% | 11,814,048 |
| Aug 27, 2025 | 12.29 | 12.38 | 12.09 | 12.19 | 12.19 | 1.84% | 8,508,922 |
| Aug 26, 2025 | 11.90 | 11.98 | 11.72 | 11.97 | 11.97 | 0.17% | 8,306,100 |
| Aug 25, 2025 | 11.75 | 12.01 | 11.73 | 11.95 | 11.95 | 0.34% | 9,579,400 |
| Aug 22, 2025 | 12.18 | 12.20 | 11.84 | 11.91 | 11.91 | -3.95% | 11,972,100 |
| Aug 21, 2025 | 12.24 | 12.45 | 12.19 | 12.40 | 12.40 | 2.23% | 7,945,600 |
| Aug 20, 2025 | 12.15 | 12.17 | 12.00 | 12.13 | 12.13 | -0.25% | 7,808,300 |
| Aug 19, 2025 | 12.28 | 12.28 | 12.02 | 12.16 | 12.16 | -4.40% | 12,848,729 |
| Aug 18, 2025 | 12.59 | 12.85 | 12.55 | 12.72 | 12.72 | -0.86% | 6,028,500 |
| Aug 15, 2025 | 12.85 | 13.03 | 12.78 | 12.83 | 12.83 | 2.56% | 6,292,600 |
| Aug 14, 2025 | 12.36 | 12.53 | 12.24 | 12.51 | 12.51 | 0.89% | 9,931,100 |
| Aug 13, 2025 | 12.45 | 12.55 | 12.29 | 12.40 | 12.40 | 0.98% | 10,040,600 |
| Aug 12, 2025 | 12.64 | 12.68 | 12.22 | 12.28 | 12.28 | -6.04% | 16,174,831 |
| Aug 11, 2025 | 13.15 | 13.17 | 12.88 | 13.07 | 13.07 | -0.98% | 5,634,600 |
| Aug 8, 2025 | 13.38 | 13.45 | 13.03 | 13.20 | 13.20 | -2.44% | 5,272,615 |