The highest closing price for UNG last month was $13.62, on August 1. It was down 5.5% for the month. The latest price is $12.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $12.65 | $12.85 | $12.43 | $12.83 | 10,891,300 |
August 28 2025 | $12.25 | $12.74 | $12.14 | $12.57 | 11,814,000 |
August 27 2025 | $12.29 | $12.38 | $12.09 | $12.19 | 8,508,900 |
August 26 2025 | $11.90 | $11.98 | $11.72 | $11.97 | 8,306,100 |
August 25 2025 | $11.75 | $12.01 | $11.73 | $11.95 | 9,579,400 |
August 22 2025 | $12.18 | $12.20 | $11.84 | $11.91 | 11,972,100 |
August 21 2025 | $12.24 | $12.45 | $12.19 | $12.40 | 7,945,600 |
August 20 2025 | $12.15 | $12.17 | $12.00 | $12.13 | 7,808,300 |
August 19 2025 | $12.28 | $12.28 | $12.02 | $12.16 | 12,848,700 |
August 18 2025 | $12.59 | $12.85 | $12.55 | $12.72 | 6,028,500 |
August 15 2025 | $12.85 | $13.03 | $12.78 | $12.83 | 6,292,600 |
August 14 2025 | $12.36 | $12.53 | $12.24 | $12.51 | 9,931,100 |
August 13 2025 | $12.45 | $12.55 | $12.29 | $12.40 | 10,040,600 |
August 12 2025 | $12.64 | $12.68 | $12.22 | $12.28 | 15,996,000 |
August 11 2025 | $13.15 | $13.17 | $12.88 | $13.07 | 5,634,600 |
August 08 2025 | $13.38 | $13.45 | $13.03 | $13.20 | 5,272,600 |
August 07 2025 | $13.48 | $13.85 | $13.35 | $13.53 | 6,555,300 |
August 06 2025 | $13.42 | $13.60 | $13.30 | $13.54 | 5,812,400 |
August 05 2025 | $13.08 | $13.38 | $13.05 | $13.19 | 6,377,600 |
August 04 2025 | $13.24 | $13.31 | $12.75 | $12.96 | 11,741,000 |
August 01 2025 | $13.58 | $13.73 | $13.42 | $13.62 | 4,111,500 |
Daily pricing data for UNG dates back to 4/18/2007, and may be incomplete.
