UNG weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -4.78 |
| 2017 | 8.13 |
| 2017 | -5.29 |
| 2017 | 5.11 |
| 2017 | -5.31 |
| 2017 | 0.26 |
| 2017 | -3.89 |
| 2017 | 0 |
| 2017 | 5.23 |
| 2017 | 4.11 |
| 2017 | -3.39 |
| 2017 | 3.74 |
| 2017 | 0.13 |
| 2017 | 3.2 |
| 2017 | -0.52 |
| 2017 | -1.6 |
| 2017 | 3.7 |
| 2017 | 0 |
| 2017 |
In the last 52 weeks, UNG increased in 24 and decreased in 28. The average return for this period was -0.18%, while the median return was -0.23%. Maximum gain was +15.08% on 2025-05-02 and maximum loss was -17.82% on 2025-12-12.
Total : 52 Weeks
In the last 52 weeks, UNG increased in 24 and decreased in 28. The average return for this period was -0.18%, while the median return was -0.23%. Maximum gain was +15.08% on 2025-05-02 and maximum loss was -17.82% on 2025-12-12.
In the last 52 weeks, UNG increased in 24 and decreased in 28. The average return for this period was -0.18%, while the median return was -0.23%. Maximum gain was +15.08% on 2025-05-02 and maximum loss was -17.82% on 2025-12-12.
| 2025-12-26 | 11.8 | 12.8 | +9.0% |
| 2025-12-19 | 12.6 | 12.2 | -3.0% |
| 2025-12-12 | 15.5 | 12.7 | -17.8% |
| 2025-12-05 | 15.0 | 16.4 | +9.0% |
| 2025-11-28 | 14.3 | 14.7 | +2.9% |
| 2025-11-21 | 14.5 | 14.7 | +1.0% |
| 2025-11-14 | 13.9 | 14.6 | +4.9% |
| 2025-11-07 | 13.4 | 14.0 | +4.4% |
| 2025-10-31 | 12.9 | 13.3 | +3.1% |
| 2025-10-24 | 12.6 | 13.0 | +3.2% |
| 2025-10-17 | 12.0 | 11.9 | -1.2% |
| 2025-10-10 | 13.4 | 12.3 | -7.7% |
| 2025-10-03 | 12.5 | 13.1 | +4.4% |
| 2025-09-26 | 12.5 | 12.5 | -0.2% |
| 2025-09-19 | 12.6 | 12.6 | -0.4% |
| 2025-09-12 | 13.4 | 12.5 | -6.7% |
| 2025-09-05 | 12.5 | 12.9 | +3.9% |
| 2025-08-29 | 11.8 | 12.8 | +9.2% |
| 2025-08-22 | 12.6 | 11.9 | -5.4% |
| 2025-08-15 | 13.2 | 12.8 | -2.4% |
| 2025-08-08 | 13.2 | 13.2 | -0.3% |
| 2025-08-01 | 13.9 | 13.6 | -1.8% |
| 2025-07-25 | 15.0 | 13.8 | -7.8% |
| 2025-07-18 | 15.3 | 15.9 | +3.9% |
| 2025-07-11 | 14.9 | 14.9 | -0.1% |
| 2025-07-03 | 15.6 | 15.3 | -2.3% |
| 2025-06-27 | 17.1 | 16.5 | -3.0% |
| 2025-06-20 | 16.8 | 17.7 | +5.1% |
| 2025-06-13 | 16.4 | 16.4 | -0.5% |
| 2025-06-06 | 16.9 | 17.2 | +1.8% |
| 7.36 |
| 2017 | -2.71 |
| 2017 | -2.87 |
| 2017 | -5.45 |
| 2017 | 1.63 |
| 2017 | -1.16 |
| 2017 | 0.92 |
| 2017 | -0.29 |
| 2017 | -5.47 |
| 2017 | 1.83 |
| 2017 | -1.78 |
| 2017 | 0.61 |
| 2017 | -2.65 |
| 2017 | 7.04 |
| 2017 | -2.84 |
| 2017 | 0.15 |
| 2017 | 5.76 |
| 2017 | -2.42 |
| 2017 | 3.22 |
| 2017 | -4.93 |
| 2017 | 0.61 |
| 2017 | -2.34 |
| 2017 | 4.16 |
| 2017 | 0.16 |
| 2017 | -5.71 |
| 2017 | 0 |
| 2017 | 4.75 |
| 2017 | -1.69 |
| 2017 | -6.41 |
| 2017 | 2.52 |
| 2017 | -8.6 |
| 2017 | -7.12 |
| 2017 | -3.31 |
| 2017 | 10.84 |
| 2018 | -8.61 |
| 2018 | 13.06 |
| 2018 | 1.14 |
| 2018 | 8.6 |
| 2018 | -7.17 |
| 2018 | -6.81 |
| 2018 | 0.14 |
| 2018 | 0.32 |
| 2018 | 0.53 |
| 2018 | 0.89 |
| 2018 | -2.94 |
| 2018 | -1.9 |
| 2018 | 3.16 |
| 2018 | 0.72 |
| 2018 | 1.8 |
| 2018 | -0.88 |
| 2018 | 0.58 |
| 2018 | -0.94 |
| 2018 | 2.23 |
| 2018 | 1.4 |
| 2018 | 3.23 |
| 2018 | 2.39 |
| 2018 | -1.39 |
| 2018 | 2.68 |
| 2018 | -1.45 |
| 2018 | 0.47 |
| 2018 | -0.47 |
| 2018 | -2.73 |
| 2018 | 0.04 |
| 2018 | 3.03 |
| 2018 | 2.46 |
| 2018 | 3.43 |
| 2018 | 0.79 |
| 2018 | -0.95 |
| 2018 | 1.27 |
| 2018 | -2.36 |
| 2018 | 0.35 |
| 2018 | 7.57 |
| 2018 | 0.44 |
| 2018 | 2.92 |
| 2018 | -2.83 |
| 2018 | 0.26 |
| 2018 | 0.61 |
| 2018 | 4.7 |
| 2018 | 5.22 |
| 2018 | 15.11 |
| 2018 | -0.95 |
| 2018 | 11.17 |
| 2018 | 4.28 |
| 2018 | -15.27 |
| 2018 | 0.57 |
| 2018 | -5.35 |
| 2019 | -2.83 |
| 2019 | 6.49 |
| 2019 | 1.46 |
| 2019 | 1.07 |
| 2019 | -5.42 |
| 2019 | -2.51 |
| 2019 | -3.11 |
| 2019 | 2.61 |
| 2019 | 2.33 |
| 2019 | 0.6 |
| 2019 | 0.12 |
| 2019 | -2.09 |
| 2019 | -3.06 |
| 2019 | -0.84 |
| 2019 | -1.48 |
| 2019 | -4.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 10.31 | 10.5 | 10.26 | 10.37 | — |
| 2026-07-10 | 10.57 | 10.62 | 10.35 | 10.6 | — |
| 2026-07-09 | 11.29 | 11.29 | 10.77 | 10.83 | — |
| 2026-07-08 | 11.84 | 11.85 | 11.53 | 11.6 | — |
| 2026-07-07 | 11.65 | 11.85 | 11.62 | 11.76 | — |
| 2026-07-06 | 11.52 | 11.72 | 11.47 | 11.71 | — |
| 2026-07-02 | 11.47 | 11.59 | 11.34 | 11.58 | — |
| 2026-07-01 | 11.65 | 11.72 | 11.51 | 11.52 | — |
| 2026-06-30 | 11.72 | 11.98 | 11.67 | 11.72 | — |
| 2026-06-29 | 11.52 | 11.55 | 11.38 | 11.43 | — |
| 2026-06-26 | 12.01 | 12.11 | 11.76 | 11.87 | — |
| 2026-06-25 | 11.94 | 11.98 | 11.58 | 11.75 | — |
| 2026-06-24 | 11.52 | 11.76 | 11.48 | 11.73 | — |
| 2026-06-23 | 11.58 | 11.66 | 11.41 | 11.5 | — |
| 2026-06-22 | 11.87 | 11.96 | 11.77 | 11.77 | — |
| 2026-06-18 | 11.41 | 11.81 | 11.41 | 11.74 | — |
| 2026-06-17 | 11.44 | 11.58 | 11.35 | 11.57 | — |
| 2026-06-16 | 11.46 | 11.83 | 11.44 | 11.76 | — |
| 2026-06-15 | 11.21 | 11.44 | 11.21 | 11.43 | — |
| 2026-06-12 | 11.18 | 11.38 | 11.16 | 11.35 | — |
| 2026-06-11 | 11.34 | 11.34 | 11.11 | 11.16 | — |
| 2026-06-10 | 11.65 | 11.72 | 11.5 | 11.54 | — |
| 2026-06-09 | 11.34 | 11.56 | 11.31 | 11.39 | — |
| 2026-06-05 | 11.88 | 11.92 | 11.63 | 11.67 | — |
| 2026-06-04 | 11.99 | 12.23 | 11.97 | 12.12 | — |
| 2026-06-03 | 11.44 | 11.76 | 11.44 | 11.71 | — |
| 2026-06-02 | 11.34 | 11.52 | 11.33 | 11.47 | — |
| 2026-06-01 | 11.61 | 11.66 | 11.45 | 11.54 | — |
| 2026-05-29 | 12.15 | 12.22 | 11.87 | 11.93 | — |
| 2026-05-28 | 11.29 | 11.93 | 11.28 | 11.89 | — |
| 2026-05-27 | 11.09 | 11.41 | 11.09 | 11.18 | — |
| 2026-05-22 | 11.13 | 11.2 | 10.9 | 10.94 | — |
| 2026-05-21 | 11.53 | 11.61 | 11.31 | 11.33 | — |
| 2026-05-20 | 11.69 | 11.78 | 11.37 | 11.49 | — |
| 2026-05-19 | 11.72 | 11.94 | 11.68 | 11.9 | — |
| 2026-05-18 | 11.45 | 11.61 | 11.36 | 11.54 | — |
| 2026-05-15 | 11.3 | 11.38 | 11.15 | 11.33 | — |
| 2026-05-14 | 10.82 | 11.21 | 10.76 | 11.16 | — |
| 2026-05-13 | 11.2 | 11.21 | 10.94 | 10.98 | — |
| 2026-05-12 | 10.99 | 11.01 | 10.78 | 10.91 | — |
| 2026-05-11 | 10.95 | 11.25 | 10.94 | 11.22 | — |
| 2026-05-08 | 10.87 | 10.92 | 10.52 | 10.57 | — |
| 2026-05-07 | 10.36 | 10.81 | 10.29 | 10.68 | — |
| 2026-05-06 | 10.46 | 10.51 | 10.35 | 10.45 | — |
| 2026-05-05 | 10.89 | 10.97 | 10.62 | 10.64 | — |
| 2026-05-04 | 10.86 | 11.08 | 10.84 | 10.95 | — |
| 2026-05-01 | 10.69 | 10.73 | 10.55 | 10.71 | — |
| 2026-04-30 | 10.16 | 10.72 | 10.15 | 10.6 | — |
| 2026-04-29 | 10.2 | 10.27 | 10.11 | 10.15 | — |
| 2026-04-28 | 10.4 | 10.54 | 10.27 | 10.33 | — |
| 2026-04-27 | 10.69 | 10.78 | 10.47 | 10.49 | — |
| 2026-04-24 | 10.34 | 10.36 | 10.18 | 10.31 | — |
| 2026-04-23 | 10.72 | 10.73 | 10.41 | 10.52 | — |
| 2026-04-22 | 11.07 | 11.16 | 10.94 | 10.95 | — |
| 2026-04-21 | 10.84 | 10.99 | 10.79 | 10.95 | — |
| 2026-04-20 | 10.87 | 11 | 10.79 | 10.85 | — |
| 2026-04-17 | 10.65 | 10.93 | 10.63 | 10.84 | — |
| 2026-04-16 | 10.61 | 10.79 | 10.6 | 10.78 | — |
| 2026-04-15 | 10.52 | 10.65 | 10.49 | 10.58 | — |
| 2026-04-14 | 10.73 | 10.75 | 10.4 | 10.56 | — |
| 2026-04-13 | 10.97 | 10.99 | 10.62 | 10.68 | — |
| 2026-04-10 | 10.81 | 10.9 | 10.7 | 10.77 | — |
| 2026-04-09 | 11.06 | 11.06 | 10.77 | 10.88 | — |
| 2026-04-08 | 11.1 | 11.24 | 10.97 | 11.08 | — |
| 2026-04-07 | 11.61 | 11.72 | 11.53 | 11.55 | — |
| 2026-04-06 | 11.59 | 11.6 | 11.36 | 11.37 | — |
| 2026-04-02 | 11.39 | 11.43 | 11.28 | 11.35 | — |
| 2026-04-01 | 11.55 | 11.56 | 11.31 | 11.42 | — |
| 2026-03-31 | 12.04 | 12.05 | 11.65 | 11.73 | — |
| 2026-03-30 | 11.69 | 11.77 | 11.57 | 11.68 | — |
| 2026-03-27 | 12.29 | 12.39 | 12.04 | 12.28 | — |
| 2026-03-26 | 11.89 | 12.1 | 11.79 | 11.84 | — |
| 2026-03-25 | 11.63 | 11.93 | 11.58 | 11.86 | — |
| 2026-03-24 | 11.84 | 11.9 | 11.65 | 11.73 | — |
| 2026-03-23 | 11.94 | 12.01 | 11.59 | 11.73 | — |
| 2026-03-20 | 12.25 | 12.5 | 12.21 | 12.39 | — |
| 2026-03-19 | 13 | 13.09 | 12.4 | 12.56 | — |
| 2026-03-18 | 12.19 | 12.79 | 12.09 | 12.67 | — |
| 2026-03-17 | 12.39 | 12.41 | 12.11 | 12.2 | — |
| 2026-03-16 | 12.51 | 12.6 | 12.05 | 12.21 | — |
| 2026-03-13 | 12.77 | 12.82 | 12.52 | 12.64 | — |
| 2026-03-12 | 13.04 | 13.13 | 12.67 | 13.04 | — |
| 2026-03-11 | 12.55 | 12.94 | 12.38 | 12.88 | — |
| 2026-03-10 | 12.19 | 12.38 | 11.92 | 12.27 | — |
| 2026-03-09 | 13.09 | 13.26 | 12.25 | 12.31 | — |
| 2026-03-06 | 12.53 | 13.19 | 12.4 | 12.75 | — |
| 2026-03-05 | 11.9 | 12.26 | 11.76 | 12.05 | — |
| 2026-03-04 | 11.85 | 11.95 | 11.64 | 11.78 | — |
| 2026-03-03 | 12.78 | 12.83 | 12.04 | 12.28 | — |
| 2026-03-02 | 11.93 | 12.04 | 11.72 | 12 | — |
| 2026-02-27 | 11.51 | 11.6 | 11.37 | 11.52 | — |
| 2026-02-26 | 11.3 | 11.42 | 11.17 | 11.38 | — |
| 2026-02-25 | 11.64 | 11.79 | 11.52 | 11.6 | — |
| 2026-02-25 | 11.64 | 11.79 | 11.52 | 11.6 | — |
| 2026-02-25 | 11.64 | 11.79 | 11.52 | 11.6 | — |
| 2026-02-24 | 11.6 | 11.7 | 11.38 | 11.46 | — |
| 2026-02-23 | 12.09 | 12.15 | 11.73 | 11.74 | — |
| 2026-02-20 | 11.88 | 12.37 | 11.81 | 12.01 | — |
| 2026-02-19 | 12.04 | 12.08 | 11.78 | 11.8 | — |
| 2026-02-18 | 11.78 | 11.9 | 11.54 | 11.87 | — |
| 2026-02-17 | 11.9 | 12.04 | 11.79 | 11.9 | — |
| 2026-02-13 | 12.23 | 12.61 | 12.23 | 12.44 | — |
| 2026-02-12 | 12.74 | 12.82 | 12.34 | 12.43 | — |
| 2026-02-11 | 12.06 | 12.42 | 12.02 | 12.32 | — |
| 2026-02-10 | 12.3 | 12.47 | 12.06 | 12.13 | — |
| 2026-02-09 | 12.2 | 12.5 | 12.11 | 12.17 | — |
| 2026-02-06 | 13.69 | 13.97 | 13.21 | 13.27 | — |
| 2026-02-05 | 13.54 | 13.68 | 12.92 | 13.52 | — |
| 2026-02-04 | 13.59 | 13.61 | 13.13 | 13.46 | — |
| 2026-02-03 | 12.7 | 13.16 | 12.66 | 12.98 | — |
| 2026-02-02 | 13.76 | 13.9 | 12.26 | 12.7 | — |
| 2026-01-30 | 15.84 | 17.03 | 15.67 | 16.9 | — |
| 2026-01-29 | 14.76 | 15.22 | 14.47 | 15.06 | — |
| 2026-01-28 | 14.46 | 15.11 | 14.3 | 14.53 | — |
| 2026-01-27 | 14.42 | 15.17 | 14.19 | 14.7 | — |
| 2026-01-26 | 14.26 | 15.19 | 14.15 | 14.83 | — |
| 2026-01-23 | 14.16 | 14.17 | 13.7 | 13.97 | — |
| 2026-01-22 | 14.22 | 14.37 | 13.38 | 13.43 | — |
| 2026-01-21 | 13.62 | 13.74 | 13.03 | 13.64 | — |
| 2026-01-20 | 12.32 | 12.54 | 11.97 | 12.37 | — |