Skip to main content
logo
United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
11.85
-0.34 (-2.79%)
At close: Dec 22, 2025, 4:00 PM EST
11.92
+0.07 (0.59%)
After-hours: Dec 22, 2025, 8:00 PM EST

UNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202511.7511.8911.4811.8511.85-2.79%24,518,836
Dec 19, 202512.0812.2311.9712.1912.191.33%12,364,779
Dec 18, 202512.6912.7811.9712.0312.03-4.83%15,791,013
Dec 17, 202512.4112.6912.3212.6412.644.46%12,317,451
Dec 16, 202512.0312.2511.9212.1012.10-2.89%18,039,830
Dec 15, 202512.5712.6512.3712.4612.46-2.12%16,102,709
Dec 12, 202512.7212.9212.5812.7312.73-2.68%18,834,729
Dec 11, 202513.5013.5912.9913.0813.08-8.27%26,227,901
Dec 10, 202514.3014.5314.0614.2614.261.13%15,030,652
Dec 9, 202514.6014.8614.0814.1014.10-6.44%18,381,473
Dec 8, 202515.4915.6015.0515.0715.07-7.94%18,518,286
Dec 5, 202516.3717.0016.3016.3716.374.53%24,469,445
Dec 4, 202515.2915.7415.0815.6615.661.23%12,809,694
Dec 3, 202515.3315.5815.3015.4715.473.41%11,076,764
Dec 2, 202515.2415.3214.8714.9614.96-1.64%10,157,359
Dec 1, 202515.0215.3114.8015.2115.213.26%12,186,530
Nov 28, 202514.6214.8714.5714.7314.733.37%6,018,450
Nov 26, 202514.1714.3714.0614.2514.253.04%10,074,671
Nov 25, 202513.6513.9913.5913.8313.83-4.02%10,551,081
Nov 24, 202514.3114.5014.2514.4114.41-1.64%7,753,651
Nov 21, 202514.5014.8414.4714.6514.651.60%11,438,124
Nov 20, 202514.4714.8314.3714.4214.42-1.90%9,230,336
Nov 19, 202514.6514.8514.5614.7014.703.38%8,212,019
Nov 18, 202514.0314.2713.7914.2214.220.71%11,539,688
Nov 17, 202514.5014.6514.0714.1214.12-3.02%10,568,128
Nov 14, 202514.4914.7814.1014.5614.56-1.69%12,716,459
Nov 13, 202514.7115.0914.6114.8114.811.09%13,225,631
Nov 12, 202514.6214.7714.4214.6514.650.62%10,600,500
Nov 11, 202514.1814.7714.1814.5614.563.26%14,448,912
Nov 10, 202513.8814.1313.7514.1014.101.08%11,114,689
Nov 7, 202513.9814.1713.8013.9513.95-1.55%13,785,650
Nov 6, 202513.8414.2513.5214.1714.173.96%19,299,459
Nov 5, 202513.8214.0313.5713.6313.63-2.15%12,499,443
Nov 4, 202513.6614.1713.5613.9313.931.24%16,230,738
Nov 3, 202513.3613.8313.2513.7613.763.85%15,043,640
Oct 31, 202513.1813.3512.9413.2513.253.35%16,695,316
Oct 30, 202512.5112.8412.4012.8212.825.00%14,142,486
Oct 29, 202512.2012.4512.1812.2112.21-1.05%11,310,386
Oct 28, 202512.4512.5212.3412.3412.34-4.27%12,228,194
Oct 27, 202512.8513.0912.7912.8912.89-0.62%11,834,978
Oct 24, 202512.9413.0812.6112.9712.970.31%11,876,043
Oct 23, 202512.9913.2212.8912.9312.93-1.00%13,259,019
Oct 22, 202513.1913.2312.9413.0613.06-0.68%13,743,042
Oct 21, 202512.9113.2012.8413.1513.151.70%22,141,570
Oct 20, 202512.5713.0412.5512.9312.938.93%20,825,574
Oct 17, 202511.6211.9611.5911.8711.872.50%12,809,983
Oct 16, 202511.8212.0511.5511.5811.58-2.53%17,492,348
Oct 15, 202511.9111.9611.6911.8811.88-0.59%13,213,998
Oct 14, 202511.9712.1111.8111.9511.95-1.89%12,624,894
Oct 13, 202512.0212.3011.9312.1812.18-1.22%15,572,907