UNG(UNG)
UNG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $12.01 | $12.11 | $11.76 | $11.87 | 9.25M |
| 6/25/2026 | $11.94 | $11.98 | $11.58 | $11.75 | 6.27M |
| 6/24/2026 | $11.52 | $11.76 | $11.48 | $11.73 | 4.70M |
| 6/23/2026 | $11.58 | $11.67 | $11.41 | $11.50 | 5.61M |
| 6/22/2026 | $11.87 | $11.96 | $11.77 | $11.77 | 3.66M |
| 6/18/2026 | $11.41 | $11.82 | $11.41 | $11.74 | 6.81M |
| 6/17/2026 | $11.44 | $11.58 | $11.35 | $11.57 | 5.38M |
| 6/16/2026 | $11.46 | $11.83 | $11.44 | $11.76 | 5.39M |
| 6/15/2026 | $11.21 | $11.44 | $11.21 | $11.43 | 4.72M |
| 6/12/2026 | $11.18 | $11.38 | $11.16 | $11.35 | 5.35M |
| 6/11/2026 | $11.34 | $11.34 | $11.11 | $11.16 | 6.89M |
| 6/10/2026 | $11.65 | $11.72 | $11.50 | $11.54 | 6.19M |
| 6/9/2026 | $11.34 | $11.56 | $11.31 | $11.39 | 4.16M |
| 6/8/2026 | $11.40 | $11.44 | $11.23 | $11.37 | 4.19M |
| 6/5/2026 | $11.88 | $11.92 | $11.63 | $11.67 | 6.44M |
| 6/4/2026 | $11.99 | $12.23 | $11.97 | $12.12 | 8.95M |
| 6/3/2026 | $11.44 | $11.76 | $11.44 | $11.71 | 5.71M |
| 6/2/2026 | $11.34 | $11.52 | $11.33 | $11.47 | 5.93M |
| 6/1/2026 | $11.61 | $11.66 | $11.45 | $11.54 | 8.72M |
| 5/29/2026 | $12.15 | $12.22 | $11.87 | $11.93 | 12.75M |
| 5/28/2026 | $11.29 | $11.93 | $11.29 | $11.89 | 12.14M |
| 5/27/2026 | $11.09 | $11.41 | $11.09 | $11.18 | 9.21M |
| 5/26/2026 | $11.13 | $11.22 | $10.88 | $10.91 | 6.27M |
| 5/22/2026 | $11.13 | $11.20 | $10.90 | $10.94 | 9.30M |
| 5/21/2026 | $11.53 | $11.61 | $11.31 | $11.33 | 6.42M |
| 5/20/2026 | $11.69 | $11.78 | $11.37 | $11.49 | 9.00M |
| 5/19/2026 | $11.72 | $11.94 | $11.68 | $11.90 | 7.34M |
| 5/18/2026 | $11.45 | $11.61 | $11.36 | $11.54 | 8.58M |
| 5/15/2026 | $11.30 | $11.38 | $11.15 | $11.33 | 8.91M |
| 5/14/2026 | $10.82 | $11.21 | $10.76 | $11.16 | 10.86M |
| 5/13/2026 | $11.20 | $11.21 | $10.95 | $10.98 | 6.93M |
| 5/12/2026 | $10.99 | $11.01 | $10.78 | $10.91 | 7.58M |
| 5/11/2026 | $10.95 | $11.25 | $10.94 | $11.22 | 10.23M |
| 5/8/2026 | $10.87 | $10.92 | $10.52 | $10.57 | 8.64M |
| 5/7/2026 | $10.36 | $10.81 | $10.29 | $10.68 | 16.31M |
| 5/6/2026 | $10.46 | $10.51 | $10.35 | $10.45 | 11.43M |
| 5/5/2026 | $10.89 | $10.97 | $10.62 | $10.64 | 11.19M |
| 5/4/2026 | $10.86 | $11.08 | $10.84 | $10.95 | 12.74M |
| 5/1/2026 | $10.69 | $10.73 | $10.55 | $10.71 | 7.26M |
| 4/30/2026 | $10.16 | $10.72 | $10.15 | $10.60 | 19.09M |
| 4/29/2026 | $10.20 | $10.27 | $10.11 | $10.15 | 8.68M |
| 4/28/2026 | $10.40 | $10.54 | $10.28 | $10.33 | 18.28M |
| 4/27/2026 | $10.69 | $10.79 | $10.47 | $10.49 | 13.64M |
| 4/24/2026 | $10.34 | $10.36 | $10.18 | $10.31 | 11.51M |
| 4/23/2026 | $10.72 | $10.73 | $10.41 | $10.52 | 9.07M |
| 4/22/2026 | $11.07 | $11.16 | $10.94 | $10.95 | 5.40M |
| 4/21/2026 | $10.84 | $10.99 | $10.79 | $10.95 | 4.80M |
| 4/20/2026 | $10.87 | $11.00 | $10.79 | $10.85 | 7.19M |
| 4/17/2026 | $10.65 | $10.93 | $10.63 | $10.84 | 7.53M |
| 4/16/2026 | $10.61 | $10.79 | $10.60 | $10.78 | 4.53M |
| 4/15/2026 | $10.53 | $10.65 | $10.49 | $10.58 | 4.99M |
| 4/14/2026 | $10.73 | $10.75 | $10.40 | $10.56 | 8.28M |
| 4/13/2026 | $10.97 | $11.00 | $10.62 | $10.68 | 7.35M |
| 4/10/2026 | $10.81 | $10.90 | $10.70 | $10.77 | 6.95M |
| 4/9/2026 | $11.06 | $11.07 | $10.77 | $10.88 | 11.52M |
| 4/8/2026 | $11.10 | $11.24 | $10.97 | $11.08 | 10.61M |
| 4/7/2026 | $11.61 | $11.72 | $11.53 | $11.55 | 8.15M |
| 4/6/2026 | $11.59 | $11.60 | $11.36 | $11.37 | 4.70M |
| 4/2/2026 | $11.39 | $11.43 | $11.28 | $11.35 | 7.92M |
| 4/1/2026 | $11.55 | $11.57 | $11.31 | $11.42 | 7.07M |
| 3/31/2026 | $12.04 | $12.05 | $11.65 | $11.73 | 8.12M |
| 3/30/2026 | $11.69 | $11.77 | $11.57 | $11.68 | 9.03M |