Quantcast

Historical Stock Prices

(ETF)
UNG 
$22.75
*  
0.11
0.48%
Get UNG Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading UNG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/17/2019 22.91 23 22.73 22.75 512,979
05/16/2019 22.56 22.92 22.6 22.86 675,183
05/15/2019 22.79 22.79 22.48 22.56 834,007
05/14/2019 22.71 23.07 22.84 22.96 995,273
05/13/2019 22.89 22.97 22.64 22.71 1,311,529
05/10/2019 22.42 22.92 22.39 22.71 1,495,222
05/09/2019 22.56 22.49 22.18 22.42 758,760
05/08/2019 22 22.635 22.367 22.56 1,767,430
05/07/2019 21.91 22.135 21.91 22 664,201
05/06/2019 22.19 22.05 21.79 21.91 1,038,338
05/03/2019 22.39 22.35 22.11 22.19 1,014,103
05/02/2019 22.62 22.53 22.21 22.39 1,215,619
05/01/2019 22.33 22.73 22.55 22.62 795,133
04/30/2019 22.48 22.51 22.22 22.33 752,183
04/29/2019 22.29 22.485 22.0422 22.47 958,871
04/26/2019 22.32 22.5452 22.23 22.38 1,209,542
04/25/2019 21.69 22.14 21.44 21.96 1,812,066
04/24/2019 21.79 21.8066 21.59 21.64 883,029
04/23/2019 21.84 21.84 21.565 21.65 1,620,192
04/22/2019 22.16 22.23 22.05 22.15 1,142,032
04/18/2019 22.08 22.16 21.85 21.94 1,815,703
04/17/2019 22.32 22.37 22.08 22.09 2,151,614
04/16/2019 22.8 22.8 22.63 22.66 981,592
04/15/2019 22.99 23.04 22.77 22.8 1,853,153
04/12/2019 23.57 23.63 23.33 23.35 938,657
04/11/2019 23.6 23.82 23.345 23.53 2,784,335
04/10/2019 23.73 23.895 23.6799 23.74 1,102,534
04/09/2019 23.68 23.84 23.6 23.83 1,200,261
04/08/2019 23.7 23.94 23.6575 23.85 1,717,624
04/05/2019 23.31 23.51 23.29 23.5 955,150
04/04/2019 23.53 23.55 23.2 23.25 1,373,427
04/03/2019 23.54 23.63 23.3899 23.5 1,313,777
04/02/2019 23.78 23.78 23.5285 23.67 1,118,202
04/01/2019 23.7 24.04 23.7 23.78 1,442,239
03/29/2019 23.62 23.7 23.38 23.48 1,645,251
03/28/2019 23.93 24.07 23.82 23.91 1,178,626
03/27/2019 23.8 24.01 23.675 23.97 1,531,405
03/26/2019 24.31 24.36 24.155 24.18 836,279
03/25/2019 24.22 24.4968 24.2 24.39 1,108,487
03/22/2019 24.44 24.46 24.28 24.41 1,512,928
03/21/2019 24.69 24.89 24.63 24.86 968,850
03/20/2019 24.98 24.98 24.78 24.97 877,819
03/19/2019 25.2 25.26 25.08 25.16 1,243,034
03/18/2019 24.93 25.16 24.93 25.06 1,073,033
03/15/2019 24.92 24.935 24.6053 24.64 1,056,312
03/14/2019 25.03 25.17 24.9273 25.08 1,036,315
03/13/2019 24.68 24.93 24.68 24.88 1,269,123
03/12/2019 24.46 24.67 24.34 24.64 1,034,693
03/11/2019 24.61 24.64 24.39 24.48 1,723,347
03/08/2019 25.3 25.36 25.18 25.23 877,188
03/07/2019 25.11 25.31 24.885 25.27 1,478,349
03/06/2019 25.23 25.29 24.8801 25.1 1,429,229
03/05/2019 25.22 25.47 25.05 25.43 1,515,832
03/04/2019 25.08 25.24 24.99 25.14 1,798,981
03/01/2019 25.24 25.28 24.92 25.08 2,587,888
02/28/2019 24.98 25.05 24.5696 24.73 4,223,736
02/27/2019 24.37 24.75 24.29 24.73 1,054,242
02/26/2019 24.99 25.03 24.34 24.45 2,186,073
02/25/2019 24.51 24.8499 24.31 24.77 3,337,686
02/22/2019 23.88 24.195 23.865 24.02 1,685,964
02/21/2019 23.83 24.05 23.73 24.01 2,227,548
02/20/2019 23.87 23.9 23.48 23.58 1,663,724
02/19/2019 23.41 23.7807 23.36 23.71 1,833,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio