United States Natural Gas Fund LP (UNG)

UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	14.22	14.37	13.38	13.43	13.43	-1.54%	51,397,611
Jan 21, 2026	13.62	13.74	13.03	13.64	13.64	10.27%	54,623,255
Jan 20, 2026	12.32	12.54	11.97	12.37	12.37	19.75%	50,395,623
Jan 16, 2026	10.23	10.37	10.07	10.33	10.33	0.29%	14,915,767
Jan 15, 2026	10.20	10.40	9.95	10.30	10.30	0.59%	23,765,264
Jan 14, 2026	10.57	10.57	10.17	10.24	10.24	-9.54%	36,804,837
Jan 13, 2026	11.14	11.42	10.97	11.32	11.32	1.25%	16,766,724
Jan 12, 2026	10.68	11.35	10.60	11.18	11.18	7.50%	27,909,849
Jan 9, 2026	11.05	11.12	10.38	10.40	10.40	-7.72%	41,104,679
Jan 8, 2026	11.48	11.48	11.11	11.27	11.27	-4.33%	25,829,893
Jan 7, 2026	11.54	11.88	11.46	11.78	11.78	4.43%	15,261,918
Jan 6, 2026	11.25	11.32	11.01	11.28	11.28	-3.01%	27,092,896
Jan 5, 2026	11.24	11.68	11.20	11.63	11.63	-3.57%	27,807,118

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.