(UNG)
AMEX: UNG
· Real-Time Price · USD
12.84
0.33 (2.64%)
At close: Aug 15, 2025, 3:59 PM
12.87
0.27%
After-hours: Aug 15, 2025, 07:58 PM EDT
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.36 | 12.53 | 12.24 | 12.51 | 12.51 | 0.89% | 9,780,323 |
| 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 |
| Aug 7, 2025 | 13.48 | 13.85 | 13.35 | 13.53 | 13.53 | -0.07% | 6,555,300 |
| Aug 6, 2025 | 13.42 | 13.60 | 13.30 | 13.54 | 13.54 | 2.65% | 5,812,436 |
| Aug 5, 2025 | 13.08 | 13.38 | 13.05 | 13.19 | 13.19 | 1.77% | 6,377,600 |
| Aug 4, 2025 | 13.24 | 13.31 | 12.75 | 12.96 | 12.96 | -4.85% | 11,741,043 |
| Aug 1, 2025 | 13.58 | 13.73 | 13.42 | 13.62 | 13.62 | 0.22% | 4,111,500 |
| Jul 31, 2025 | 13.19 | 13.69 | 13.08 | 13.59 | 13.59 | 1.80% | 9,965,300 |
| Jul 30, 2025 | 13.35 | 13.48 | 13.26 | 13.35 | 13.35 | -4.03% | 9,391,300 |
| Jul 29, 2025 | 13.83 | 14.02 | 13.70 | 13.91 | 13.91 | 1.76% | 6,434,300 |
| Jul 28, 2025 | 13.87 | 13.92 | 13.46 | 13.67 | 13.67 | -1.16% | 13,369,528 |
| Jul 25, 2025 | 13.89 | 14.07 | 13.79 | 13.83 | 13.83 | -0.22% | 11,393,900 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.70 | 13.86 | 13.86 | 1.09% | 19,512,125 |
| Jul 23, 2025 | 13.99 | 14.02 | 13.67 | 13.71 | 13.71 | -5.25% | 16,970,820 |
| Jul 22, 2025 | 14.39 | 14.53 | 14.32 | 14.47 | 14.47 | -1.43% | 14,426,046 |
| Jul 21, 2025 | 15.00 | 15.05 | 14.59 | 14.68 | 14.68 | -7.38% | 9,926,249 |
| Jul 18, 2025 | 15.94 | 16.01 | 15.50 | 15.85 | 15.85 | 0.96% | 5,907,994 |