UNG Stock Prices

Data as of Oct 28, 2026

Last

9.50

Change

-0.14

Open

9.60

Previous

9.64

High

9.70

Low

9.47

Bid

-

Ask

-

Volume

23,741,989

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.657

Hist Vol

0.464

Opt Volume

26,776

Open Int

463,177

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.60	9.70	9.47	9.50	-0.14	23,741,989	26,776	0.657	0.464
Oct 27, 2026	9.45	9.66	9.31	9.64	+0.08	27,309,409	34,523	0.651	0.466
Oct 26, 2026	9.49	9.64	9.36	9.56	-0.02	24,315,732	42,614	0.661	0.466
Oct 23, 2026	9.62	9.66	9.51	9.58	-0.31	20,541,090	41,664	0.608	0.466
Oct 22, 2026	10.00	10.10	9.88	9.89	-0.08	21,561,541	29,497	0.612	0.465
Oct 21, 2026	10.00	10.11	9.94	9.97	-0.53	25,285,103	66,555	0.606	0.465
Oct 20, 2026	10.35	10.52	10.30	10.50	+0.04	20,633,643	66,561	0.595	0.462
Oct 19, 2026	10.64	10.67	10.45	10.46	-0.20	19,384,004	25,379	0.518	0.471
Oct 16, 2026	10.60	10.76	10.53	10.66	-0.43	21,891,449	36,585	0.513	0.471
Oct 15, 2026	11.10	11.30	10.96	11.09	-0.13	34,864,271	35,981	0.560	0.470
Oct 14, 2026	11.20	11.40	10.87	11.22	-0.19	39,416,480	32,210	0.580	0.470
Oct 13, 2026	11.02	11.43	10.98	11.41	+0.49	27,247,263	32,208	0.548	0.471
Oct 12, 2026	10.81	11.03	10.75	10.92	-0.09	27,752,273	19,896	0.510	0.469
Oct 9, 2026	10.94	11.17	10.91	11.01	+0.20	31,806,503	40,280	0.480	0.470
Oct 8, 2026	11.21	11.21	10.68	10.81	-0.22	29,406,530	30,132	0.509	0.470
Oct 7, 2026	10.94	11.19	10.85	11.03	+0.29	33,857,799	73,282	0.501	0.472
Oct 6, 2026	10.74	10.77	10.63	10.74	+0.19	26,319,836	26,237	0.511	0.473
Oct 5, 2026	10.39	10.58	10.31	10.55	+0.08	28,454,396	21,113	0.538	0.473
Oct 2, 2026	10.17	10.49	10.16	10.47	+0.00	30,650,159	35,055	0.481	0.474
Oct 1, 2026	10.35	10.39	10.14	10.16	-0.21	32,280,306	62,153	0.503	0.473
Sep 30, 2026	10.32	10.46	10.20	10.37	+0.02	23,391,499	23,109	0.440	0.475
Sep 29, 2026	10.51	10.55	10.32	10.35	-0.44	28,704,560	36,699	0.449	0.475
Sep 28, 2026	10.79	10.93	10.60	10.79	-0.34	21,653,694	30,029	0.469	0.474
Sep 25, 2026	11.05	11.20	10.86	11.13	-0.42	43,351,607	53,983	0.514	0.474
Sep 24, 2026	10.79	11.67	10.78	11.55	+0.68	66,194,144	151,459	0.562	0.472
Sep 23, 2026	10.87	10.92	10.67	10.87	+0.01	48,548,101	35,359	0.434	0.468
Sep 22, 2026	10.34	10.86	10.32	10.86	+0.60	45,312,186	51,902	0.418	0.469
Sep 21, 2026	10.30	10.40	10.23	10.26	-0.15	21,251,537	31,629	0.406	0.466
Sep 18, 2026	10.41	10.52	10.39	10.41	+0.08	22,759,170	30,573	0.361	0.466
Sep 17, 2026	10.30	10.58	10.29	10.33	-0.03	25,368,825	24,328	0.383	0.467
Sep 16, 2026	10.56	10.59	10.32	10.36	-0.18	21,014,824	30,557	0.374	0.467
Sep 15, 2026	10.56	10.59	10.40	10.54	+0.21	22,346,229	41,691	0.384	0.468
Sep 14, 2026	10.28	10.45	10.26	10.33	+0.17	19,468,296	42,384	0.406	0.468
Sep 11, 2026	10.09	10.23	10.08	10.16	-0.03	11,681,606	34,425	0.412	0.468
Sep 10, 2026	10.01	10.22	9.85	10.19	+0.10	17,141,439	37,844	0.427	0.469
Sep 9, 2026	10.27	10.39	10.07	10.09	-0.37	13,972,430	39,491	0.422	0.470
Sep 8, 2026	10.60	10.60	10.30	10.46	+0.00	14,084,132	27,990	0.415	0.469
Sep 4, 2026	10.65	10.72	10.54	10.56	+0.07	16,217,420	25,166	0.378	0.468
Sep 3, 2026	10.72	10.82	10.37	10.49	-0.26	22,061,361	40,730	0.404	0.468
Sep 2, 2026	10.57	10.76	10.53	10.75	+0.17	12,041,654	33,422	0.426	0.468
Sep 1, 2026	10.27	10.61	10.24	10.58	+0.04	14,617,877	30,111	0.442	0.468
Aug 31, 2026	10.42	10.59	10.34	10.54	+0.21	9,514,243	33,614	0.444	0.469
Aug 28, 2026	10.39	10.41	10.25	10.33	-0.10	8,558,805	33,480	0.424	0.469
Aug 27, 2026	10.55	10.73	10.41	10.43	+0.02	10,334,122	50,900	0.437	0.470
Aug 26, 2026	10.32	10.51	10.30	10.41	+0.18	10,728,839	62,947	0.449	0.470
Aug 25, 2026	9.92	10.24	9.88	10.23	+0.08	11,562,617	116,949	0.462	0.470
Aug 24, 2026	10.30	10.31	10.10	10.15	+0.16	10,049,074	28,546	0.374	0.470
Aug 21, 2026	10.07	10.13	9.99	9.99	-0.02	7,199,924	29,986	0.366	0.471
Aug 20, 2026	10.00	10.01	9.83	10.01	+0.00	10,471,401	23,934	0.380	0.472
Aug 19, 2026	10.29	10.33	10.00	10.01	-0.09	11,073,383	27,139	0.361	0.472
Aug 18, 2026	9.91	10.10	9.84	10.10	+0.27	8,917,536	18,215	0.360	0.474
Aug 17, 2026	9.77	9.85	9.72	9.83	-0.09	8,645,476	22,074	0.372	0.473
Aug 14, 2026	10.02	10.13	9.90	9.92	-0.05	10,730,154	20,896	0.343	0.474
Aug 13, 2026	10.01	10.12	9.89	9.97	-0.23	11,746,288	23,846	0.356	0.474
Aug 12, 2026	10.25	10.30	10.17	10.20	+0.13	8,840,974	14,899	0.359	0.474
Aug 11, 2026	10.18	10.22	10.02	10.07	-0.07	7,550,275	11,347	0.380	0.477
Aug 10, 2026	10.17	10.23	10.13	10.14	+0.40	11,391,595	41,127	0.390	0.477
Aug 7, 2026	9.78	9.81	9.68	9.74	+0.11	8,015,095	16,138	0.370	0.476
Aug 6, 2026	9.73	9.73	9.55	9.63	-0.11	13,179,447	28,289	0.383	0.476
Aug 5, 2026	9.76	9.83	9.70	9.74	-0.03	7,636,973	15,003	0.384	0.477
Aug 4, 2026	9.78	9.79	9.69	9.77	-0.34	12,332,552	45,517	0.396	0.477
Aug 3, 2026	10.11	10.14	10.00	10.11	+0.05	6,754,377	17,391	0.427	0.478
Jul 31, 2026	9.99	10.08	9.88	10.06	+0.05	6,862,426	22,617	0.390	0.478
Jul 30, 2026	9.89	10.11	9.82	10.01	+0.08	10,446,746	19,304	0.419	0.479
Jul 29, 2026	9.82	10.03	9.81	9.93	+0.13	6,394,629	23,538	0.420	0.480
Jul 28, 2026	10.03	10.03	9.75	9.80	-0.31	14,737,741	37,168	0.423	0.480

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.