Skip to main content
United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
17.66
-0.42 (-2.32%)
Jun 20, 2025, 4:00 PM - Market closed

UNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202518.0718.0717.3517.6617.66-2.32%6,726,682
Jun 18, 202517.9618.1217.8318.0818.082.84%6,006,663
Jun 17, 202517.3717.6017.2117.5817.583.53%5,442,974
Jun 16, 202516.8017.0616.5116.9816.983.79%5,655,964
Jun 13, 202516.0416.4016.0316.3616.361.80%5,568,698
Jun 12, 202516.4216.4515.7616.0716.070.75%6,750,303
Jun 11, 202516.3416.4215.7015.9515.95-0.68%7,700,542
Jun 10, 202516.4116.4115.9816.0616.06-3.02%5,250,347
Jun 9, 202516.4416.7716.2716.5616.56-3.61%7,169,127
Jun 6, 202516.8417.3416.7217.1817.182.87%5,596,593
Jun 5, 202516.9917.0716.4616.7016.70-1.24%6,855,783
Jun 4, 202516.6916.9916.6816.9116.91-0.29%3,854,917
Jun 3, 202516.5617.1116.5616.9616.960.53%6,070,924
Jun 2, 202516.8716.9016.6716.8716.877.38%7,573,790
May 30, 202516.0416.0515.6315.7115.71-1.75%6,572,833
May 29, 202516.1416.1815.6115.9915.99-0.99%8,708,428
May 28, 202516.8316.8316.1316.1516.15-5.39%8,838,579
May 27, 202516.6617.1516.6217.0717.071.43%6,089,702
May 23, 202516.7016.9516.6316.8316.831.08%6,403,955
May 22, 202516.6316.8216.3916.6516.65-1.60%5,650,130
May 21, 202517.0417.1916.8216.9216.92-0.41%6,372,534
May 20, 202516.3217.2216.3016.9916.998.56%7,822,962
May 19, 202516.0216.0915.6215.6515.65-6.34%8,609,611
May 16, 202517.0417.2716.6416.7116.71-0.54%4,364,129
May 15, 202517.3917.5116.7816.8016.80-3.45%6,212,183
May 14, 202517.6417.8417.3717.4017.40-4.34%5,132,737
May 13, 202518.5218.5417.8918.1918.19-0.87%5,938,706
May 12, 202518.3818.4518.0818.3518.35-3.32%4,895,153
May 9, 202518.7119.1118.7118.9818.985.04%5,945,906
May 8, 202518.1918.3917.6818.0718.07-0.55%6,664,138
May 7, 202518.0818.3017.8618.1718.174.61%5,302,286
May 6, 202517.9918.2717.1517.3717.37-3.39%10,142,731
May 5, 202518.2518.4617.6917.9817.98-1.86%6,812,551
May 2, 202517.8318.3917.6618.3218.325.77%6,073,637
May 1, 202516.9817.7116.7417.3217.323.46%12,380,818
Apr 30, 202516.5816.8716.3316.7416.74-0.83%8,942,038
Apr 29, 202516.8617.0616.5916.8816.881.56%7,810,926
Apr 28, 202515.9216.8415.8816.6216.625.86%10,958,419
Apr 25, 202515.3015.8715.2815.7015.701.29%5,924,180
Apr 24, 202515.3415.5415.0415.5015.50-1.46%6,700,737
Apr 23, 202515.8216.0915.6315.7315.73-0.32%8,165,701
Apr 22, 202516.0016.0115.4915.7815.78-1.50%8,225,484
Apr 21, 202516.6016.6515.7916.0216.02-5.93%6,147,617
Apr 17, 202517.0117.5016.9917.0317.03-5,058,119
Apr 16, 202517.0117.3216.8217.0317.03-1.90%4,598,453
Apr 15, 202517.1517.5416.9817.3617.36-0.86%4,816,374
Apr 14, 202518.7918.8317.3517.5117.51-6.01%5,991,438
Apr 11, 202518.0018.7017.9818.6318.630.87%8,203,307
Apr 10, 202519.1419.3618.1518.4718.47-5.86%9,175,362
Apr 9, 202518.2220.0217.6519.6219.627.33%13,737,418