United States Natural Gas Fund LP (UNG)

UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	11.59	11.60	11.36	11.37	11.37	0.18%	4,650,487
Apr 2, 2026	11.39	11.43	11.28	11.35	11.35	-0.61%	7,851,946
Apr 1, 2026	11.55	11.57	11.31	11.42	11.42	-2.64%	6,971,413
Mar 31, 2026	12.04	12.05	11.65	11.73	11.73	0.43%	7,997,299
Mar 30, 2026	11.69	11.77	11.57	11.68	11.68	-4.89%	8,877,574
Mar 27, 2026	12.29	12.39	12.04	12.28	12.28	3.72%	8,400,568
Mar 26, 2026	11.89	12.10	11.79	11.84	11.84	-0.17%	8,300,282
Mar 25, 2026	11.63	11.93	11.58	11.86	11.86	1.11%	5,567,649
Mar 24, 2026	11.84	11.90	11.66	11.73	11.73	-	6,399,837
Mar 23, 2026	11.94	12.01	11.59	11.73	11.73	-5.33%	14,233,419
Mar 20, 2026	12.25	12.50	12.21	12.39	12.39	-1.35%	10,205,964
Mar 19, 2026	13.00	13.09	12.40	12.56	12.56	-0.87%	21,211,762
Mar 18, 2026	12.19	12.79	12.09	12.67	12.67	3.85%	13,745,873
Mar 17, 2026	12.39	12.41	12.11	12.20	12.20	-0.08%	6,242,386
Mar 16, 2026	12.51	12.61	12.05	12.21	12.21	-3.40%	10,823,612
Mar 13, 2026	12.77	12.82	12.51	12.64	12.64	-3.07%	11,863,793
Mar 12, 2026	13.04	13.13	12.67	13.04	13.04	1.24%	13,970,296
Mar 11, 2026	12.55	12.94	12.38	12.88	12.88	4.97%	9,976,668
Mar 10, 2026	12.19	12.38	11.92	12.27	12.27	-0.32%	14,449,357
Mar 9, 2026	13.09	13.26	12.25	12.31	12.31	-3.45%	28,838,505
Mar 6, 2026	12.53	13.19	12.40	12.75	12.75	5.81%	26,126,569
Mar 5, 2026	11.90	12.26	11.76	12.05	12.05	2.29%	12,833,637
Mar 4, 2026	11.85	11.95	11.64	11.78	11.78	-4.07%	12,321,757
Mar 3, 2026	12.78	12.83	12.04	12.28	12.28	2.33%	20,271,970
Mar 2, 2026	11.93	12.04	11.72	12.00	12.00	4.17%	16,905,306
Feb 27, 2026	11.51	11.60	11.37	11.52	11.52	1.23%	7,456,960
Feb 26, 2026	11.30	11.42	11.17	11.38	11.38	-1.90%	10,337,418
Feb 25, 2026	11.64	11.79	11.52	11.60	11.60	1.22%	7,762,145
Feb 24, 2026	11.60	11.70	11.38	11.46	11.46	-2.39%	7,831,829
Feb 23, 2026	12.09	12.15	11.73	11.74	11.74	-2.25%	9,403,220
Feb 20, 2026	11.88	12.37	11.81	12.01	12.01	1.78%	10,273,973
Feb 19, 2026	12.04	12.08	11.78	11.80	11.80	-0.59%	9,977,218
Feb 18, 2026	11.78	11.90	11.54	11.87	11.87	-0.25%	9,852,702
Feb 17, 2026	11.90	12.04	11.79	11.90	11.90	-4.34%	9,544,892
Feb 13, 2026	12.23	12.61	12.23	12.44	12.44	0.08%	8,884,673
Feb 12, 2026	12.74	12.82	12.34	12.43	12.43	0.89%	12,602,992
Feb 11, 2026	12.06	12.42	12.02	12.32	12.32	1.57%	10,364,128
Feb 10, 2026	12.30	12.47	12.06	12.13	12.13	-0.33%	9,267,981
Feb 9, 2026	12.20	12.50	12.11	12.17	12.17	-8.29%	11,649,900
Feb 6, 2026	13.69	13.97	13.21	13.27	13.27	-1.85%	13,699,555
Feb 5, 2026	13.54	13.68	12.92	13.52	13.52	0.45%	17,260,040
Feb 4, 2026	13.59	13.61	13.13	13.46	13.46	3.70%	13,198,632
Feb 3, 2026	12.70	13.16	12.66	12.98	12.98	2.20%	13,787,276
Feb 2, 2026	13.76	13.90	12.26	12.70	12.70	-24.85%	43,704,032
Jan 30, 2026	15.84	17.03	15.67	16.90	16.90	12.22%	35,010,627
Jan 29, 2026	14.76	15.22	14.47	15.06	15.06	3.65%	28,675,358
Jan 28, 2026	14.46	15.11	14.30	14.53	14.53	-1.16%	32,750,395
Jan 27, 2026	14.42	15.17	14.19	14.70	14.70	-0.88%	31,400,260
Jan 26, 2026	14.26	15.19	14.15	14.83	14.83	6.16%	46,425,297
Jan 23, 2026	14.16	14.17	13.70	13.97	13.97	4.02%	26,751,639

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.