The lowest closing price for UNG all-time was $11.91, on August 22. The latest price is $12.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $12.45 | $13.46 | $12.30 | $12.67 | 104,931,329 |
August 2025 | $13.58 | $13.85 | $11.72 | $12.83 | 183,468,200 |
July 2025 | $14.95 | $16.01 | $13.08 | $13.59 | 194,281,900 |
June 2025 | $16.87 | $18.12 | $15.08 | $15.28 | 134,456,400 |
May 2025 | $16.98 | $19.11 | $15.61 | $15.71 | 144,932,200 |
April 2025 | $21.12 | $21.98 | $15.04 | $16.74 | 150,638,400 |
March 2025 | $20.69 | $24.33 | $19.91 | $21.61 | 149,049,500 |
February 2025 | $17.44 | $22.84 | $16.73 | $20.34 | 149,272,100 |
January 2025 | $17.23 | $20.03 | $15.46 | $16.19 | 224,990,900 |
December 2024 | $13.97 | $19.48 | $12.90 | $16.81 | 202,499,827 |
November 2024 | $12.72 | $15.52 | $12.35 | $14.43 | 190,066,861 |
October 2024 | $16.25 | $16.80 | $12.61 | $12.71 | 157,076,915 |
September 2024 | $13.21 | $16.57 | $13.03 | $16.33 | 118,138,395 |
August 2024 | $13.97 | $15.22 | $12.58 | $13.37 | 140,083,057 |
July 2024 | $17.08 | $17.22 | $13.22 | $13.54 | 126,716,914 |
June 2024 | $18.71 | $21.56 | $17.34 | $17.43 | 118,787,110 |
May 2024 | $14.19 | $21.61 | $13.98 | $17.59 | 181,598,335 |
April 2024 | $15.27 | $16.09 | $13.87 | $14.44 | 160,284,688 |
March 2024 | $16.34 | $17.96 | $14.25 | $14.57 | 111,910,551 |
February 2024 | $19.42 | $19.64 | $14.56 | $16.54 | 165,872,372 |
January 2024 | $20.96 | $27.48 | $18.96 | $19.63 | 196,603,400 |
December 2023 | $21.80 | $22.40 | $18.00 | $20.28 | 108,934,940 |
November 2023 | $28.66 | $29.76 | $21.76 | $22.08 | 106,121,503 |
October 2023 | $26.84 | $31.92 | $26.40 | $30.00 | 100,634,695 |
September 2023 | $28.92 | $29.34 | $25.68 | $27.32 | 89,119,733 |
Daily pricing data for UNG dates back to 4/18/2007, and may be incomplete.
