Skip to main content
United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
22.09
+0.36 (1.66%)
At close: Feb 21, 2025, 4:00 PM
22.11
+0.02 (0.09%)
After-hours: Feb 21, 2025, 7:35 PM EST

UNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.3922.8421.8422.0922.091.66%12,326,606
Feb 20, 202521.7221.8121.2021.7321.73-3.89%8,367,293
Feb 19, 202521.7322.7321.7122.6122.617.92%25,414,241
Feb 18, 202519.6221.0919.4920.9520.956.62%8,789,850
Feb 14, 202519.6120.0019.5719.6519.652.61%4,215,335
Feb 13, 202519.5419.9419.0019.1519.151.92%8,334,731
Feb 12, 202518.7618.9218.4318.7918.791.13%4,685,634
Feb 11, 202518.6818.8918.5018.5818.582.03%6,507,815
Feb 10, 202517.8218.4117.7118.2118.214.18%7,146,493
Feb 7, 202517.7717.9517.4117.4817.48-2.29%5,877,474
Feb 6, 202517.4918.1217.4417.8917.890.51%7,056,320
Feb 5, 202516.9417.8216.9317.8017.804.28%5,663,599
Feb 4, 202516.7317.5116.7317.0717.07-3.23%5,692,353
Feb 3, 202517.4417.9817.3817.6417.648.96%9,247,611
Jan 31, 202515.9716.2515.8616.1916.190.31%5,329,717
Jan 30, 202516.4916.7016.0316.1416.14-3.70%7,689,113
Jan 29, 202516.7116.8616.3516.7616.762.89%5,628,510
Jan 28, 202516.5916.8516.2816.2916.29-5.01%7,570,397
Jan 27, 202517.2217.2616.7717.1517.15-5.35%7,871,579
Jan 24, 202517.8518.3117.6418.1218.12-0.71%6,331,628
Jan 23, 202518.7318.9017.9818.2518.25-1.56%10,105,596
Jan 22, 202517.8618.6017.7918.5418.544.57%7,320,741
Jan 21, 202517.9918.0917.5817.7317.73-3.33%9,103,495
Jan 17, 202518.5018.9218.2818.3418.34-8.02%9,260,476
Jan 16, 202519.0920.0318.6919.9419.944.29%16,418,324
Jan 15, 202518.7319.1918.4219.1219.123.52%13,993,077
Jan 14, 202517.7318.8317.7218.4718.471.37%12,135,907
Jan 13, 202518.4718.7517.8618.2218.22-1.09%14,321,673
Jan 10, 202518.2618.6418.0018.4218.427.66%14,921,784
Jan 8, 202516.6017.1416.4817.1117.117.00%13,468,150
Jan 7, 202516.6216.7215.9215.9915.99-6.82%16,343,214
Jan 6, 202517.0117.2616.5017.1617.1610.07%16,600,108
Jan 3, 202516.1816.2515.4615.5915.59-8.35%16,484,520
Jan 2, 202517.2317.6216.8617.0117.011.19%14,092,924
Dec 31, 202417.1517.5016.6016.8116.81-6.77%15,119,390
Dec 30, 202418.6319.4817.6918.0318.0314.40%30,104,428
Dec 27, 202415.7415.8915.2915.7615.762.54%11,302,847
Dec 26, 202415.3415.4215.0915.3715.37-4.77%10,923,514
Dec 24, 202416.0016.2115.9616.1416.143.26%4,116,728
Dec 23, 202415.6715.7315.2415.6315.63-1.51%7,477,606
Dec 20, 202415.3116.0215.1315.8715.873.05%11,632,628
Dec 19, 202414.8515.4414.7915.4015.405.91%9,531,347
Dec 18, 202414.4914.7014.3014.5414.540.55%6,517,339
Dec 17, 202413.6214.4813.4114.4614.463.66%7,641,137
Dec 16, 202413.8414.0713.8013.9513.95-1.97%5,668,406
Dec 13, 202414.5714.6014.1614.2314.23-5.39%7,033,007
Dec 12, 202414.7115.4214.4915.0415.043.30%13,176,057
Dec 11, 202414.2814.7514.2814.5614.565.43%10,133,058
Dec 10, 202413.3813.8313.3113.8113.810.29%6,877,249
Dec 9, 202413.7613.9613.5913.7713.772.99%6,923,590
Dec 6, 202413.2213.4413.1513.3713.370.38%4,222,435
Dec 5, 202413.4213.6613.2013.3213.320.45%6,637,648
Dec 4, 202413.1513.3512.9013.2613.260.38%8,384,474
Dec 3, 202413.6013.6013.1313.2113.21-4.83%9,443,950
Dec 2, 202413.9714.2013.7713.8813.88-3.81%9,656,721
Nov 29, 202414.3514.6514.2414.4314.434.49%4,668,736
Nov 27, 202414.0514.1813.8113.8113.81-8.42%9,146,968
Nov 26, 202415.0115.2714.6715.0815.081.96%10,170,067
Nov 25, 202414.9815.4414.7214.7914.793.35%11,781,633
Nov 22, 202414.2914.4214.0714.3114.31-5.54%14,878,993
Nov 21, 202415.3915.5214.8115.1515.152.71%11,904,813
Nov 20, 202414.3514.8214.2414.7514.756.34%13,846,266
Nov 19, 202413.7914.1813.7113.8713.870.87%8,884,403
Nov 18, 202413.4813.8213.4813.7513.752.84%8,381,096
Nov 15, 202413.1013.4213.0713.3713.371.67%7,318,165
Nov 14, 202413.7913.9013.1213.1513.15-6.80%8,651,354
Nov 13, 202413.4914.1413.4314.1114.113.29%9,264,042
Nov 12, 202413.6614.1413.4313.6613.66-1.01%9,680,426
Nov 11, 202413.6813.8813.5613.8013.8010.14%13,101,915
Nov 8, 202412.7512.8912.4112.5312.53-1.03%6,011,471
Nov 7, 202412.6212.7612.4812.6612.66-1.63%7,980,957
Nov 6, 202412.7913.1212.6812.8712.872.71%7,324,749
Nov 5, 202413.1013.1312.4412.5312.53-4.06%8,676,378
Nov 4, 202412.5813.1112.5313.0613.064.65%10,459,420
Nov 1, 202412.7212.7812.3512.4812.48-1.81%7,921,995
Oct 31, 202412.9713.0712.6112.7112.71-3.93%12,949,423
Oct 30, 202413.1113.4413.0513.2313.23-1.34%7,399,740
Oct 29, 202413.4413.5513.2413.4113.410.52%6,109,153
Oct 28, 202413.4313.5513.1413.3413.34-7.68%11,750,294
Oct 25, 202414.1014.5414.0214.4514.450.91%6,217,889
Oct 24, 202413.8914.3513.6114.3214.323.62%8,660,836
Oct 23, 202413.5113.9713.4013.8213.822.37%7,599,923
Oct 22, 202413.2813.6813.2613.5013.501.89%8,756,964
Oct 21, 202413.1213.2813.0913.2513.251.69%6,271,564
Oct 18, 202413.1013.1312.9513.0313.03-2.10%6,993,886
Oct 17, 202413.5513.6513.2713.3113.31-0.97%5,290,686
Oct 16, 202413.7713.7913.3513.4413.44-4.07%8,522,250
Oct 15, 202414.2214.3613.9914.0114.010.14%4,195,181
Oct 14, 202414.3514.4113.9813.9913.99-5.47%5,819,824
Oct 11, 202414.9715.0314.7214.8014.80-2.18%3,820,168
Oct 10, 202414.7415.1914.6315.1315.131.82%5,696,499
Oct 9, 202415.1815.3214.8214.8614.86-2.56%5,305,482
Oct 8, 202415.4315.6015.2315.2515.25-0.85%4,643,188
Oct 7, 202415.6615.6715.2215.3815.38-3.51%5,846,822
Oct 4, 202416.3316.4415.9315.9415.94-4.44%6,125,164
Oct 3, 202416.6416.8016.4816.6816.681.65%5,628,926
Oct 2, 202416.6316.7616.1416.4116.410.24%6,496,255
Oct 1, 202416.2516.5316.0516.3716.370.24%6,976,805
Sep 30, 202416.2416.5716.2116.3316.33-0.24%4,405,033
Sep 27, 202415.8916.4515.8416.3716.375.82%9,982,011