UNG returned 2.3% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $103.28 | $103.48 | $97.08 | $98.84 | 1,218,025 |
December 28 2018 | $110.72 | $112.76 | $108.64 | $109.60 | 835,820 |
December 27 2018 | $113.60 | $117.68 | $111.76 | $115.44 | 885,302 |
December 26 2018 | $111.88 | $115.47 | $110.16 | $112.92 | 845,078 |
December 24 2018 | $115.80 | $117.96 | $115.16 | $117.24 | 526,274 |
December 21 2018 | $119.68 | $124.60 | $118.60 | $121.00 | 790,796 |
December 20 2018 | $123.80 | $124.44 | $116.44 | $120.40 | 925,163 |
December 19 2018 | $116.28 | $122.12 | $115.08 | $120.56 | 975,445 |
December 18 2018 | $119.36 | $124.25 | $118.68 | $122.96 | 1,147,865 |
December 17 2018 | $120.32 | $120.40 | $113.76 | $114.84 | 1,057,724 |
December 14 2018 | $127.80 | $128.14 | $123.00 | $123.00 | 1,262,721 |
December 13 2018 | $138.52 | $139.48 | $132.52 | $133.76 | 1,478,430 |
December 12 2018 | $135.84 | $137.76 | $132.29 | $132.96 | 1,504,083 |
December 11 2018 | $144.48 | $144.80 | $140.84 | $141.32 | 1,302,310 |
December 10 2018 | $145.16 | $151.04 | $143.47 | $145.96 | 1,524,795 |
December 07 2018 | $142.24 | $147.88 | $142.16 | $146.08 | 1,770,000 |
December 06 2018 | $139.56 | $142.24 | $138.32 | $141.40 | 1,271,165 |
December 04 2018 | $146.32 | $147.52 | $143.84 | $145.28 | 1,577,559 |
December 03 2018 | $140.08 | $142.20 | $137.40 | $140.56 | 1,385,077 |
November 30 2018 | $148.76 | $150.52 | $144.80 | $149.28 | 1,104,357 |
November 29 2018 | $147.88 | $150.84 | $144.16 | $148.36 | 1,632,465 |
November 28 2018 | $143.12 | $152.92 | $141.04 | $150.96 | 3,606,990 |
November 27 2018 | $135.84 | $140.56 | $134.12 | $136.56 | 1,317,659 |
November 26 2018 | $134.28 | $139.96 | $133.80 | $138.24 | 1,869,025 |
November 23 2018 | $143.68 | $148.72 | $143.68 | $145.52 | 962,264 |
