United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
13.20
-0.33 (-2.44%)
Aug 8, 2025, 4:00 PM - Market closed
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.38 | 13.45 | 13.03 | 13.20 | 13.20 | -2.44% | 5,129,458 |
| Aug 7, 2025 | 13.48 | 13.85 | 13.35 | 13.53 | 13.53 | -0.07% | 6,555,291 |
| Aug 6, 2025 | 13.42 | 13.60 | 13.31 | 13.54 | 13.54 | 2.65% | 5,812,436 |
| Aug 5, 2025 | 13.08 | 13.38 | 13.05 | 13.19 | 13.19 | 1.77% | 6,377,563 |
| Aug 4, 2025 | 13.24 | 13.31 | 12.75 | 12.96 | 12.96 | -4.85% | 11,741,043 |
| Aug 1, 2025 | 13.58 | 13.73 | 13.42 | 13.62 | 13.62 | 0.22% | 4,111,492 |
| Jul 31, 2025 | 13.19 | 13.69 | 13.08 | 13.59 | 13.59 | 1.80% | 9,965,285 |
| Jul 30, 2025 | 13.35 | 13.48 | 13.26 | 13.35 | 13.35 | -4.03% | 9,391,292 |
| Jul 29, 2025 | 13.83 | 14.02 | 13.70 | 13.91 | 13.91 | 1.76% | 6,434,265 |
| Jul 28, 2025 | 13.87 | 13.92 | 13.46 | 13.67 | 13.67 | -1.16% | 13,369,528 |
| Jul 25, 2025 | 13.89 | 14.07 | 13.79 | 13.83 | 13.83 | -0.22% | 11,393,872 |
| Jul 24, 2025 | 14.00 | 14.10 | 13.70 | 13.86 | 13.86 | 1.09% | 19,512,125 |
| Jul 23, 2025 | 13.99 | 14.02 | 13.67 | 13.71 | 13.71 | -5.25% | 16,970,820 |
| Jul 22, 2025 | 14.39 | 14.53 | 14.32 | 14.47 | 14.47 | -1.43% | 14,426,046 |
| Jul 21, 2025 | 15.00 | 15.05 | 14.59 | 14.68 | 14.68 | -7.38% | 9,926,249 |
| Jul 18, 2025 | 15.94 | 16.01 | 15.50 | 15.85 | 15.85 | 0.96% | 5,907,994 |
| Jul 17, 2025 | 15.96 | 16.00 | 15.62 | 15.70 | 15.70 | -0.63% | 9,792,511 |
| Jul 16, 2025 | 15.83 | 15.95 | 15.49 | 15.80 | 15.80 | 1.67% | 4,815,450 |
| Jul 15, 2025 | 15.35 | 15.71 | 15.15 | 15.54 | 15.54 | 1.64% | 5,882,203 |
| Jul 14, 2025 | 15.26 | 15.51 | 15.18 | 15.29 | 15.29 | 2.48% | 4,755,785 |
| Jul 11, 2025 | 14.99 | 15.15 | 14.60 | 14.92 | 14.92 | 1.15% | 4,631,210 |
| Jul 10, 2025 | 14.58 | 14.90 | 14.47 | 14.75 | 14.75 | 3.87% | 6,976,573 |
| Jul 9, 2025 | 14.27 | 14.29 | 13.97 | 14.20 | 14.20 | -4.25% | 10,515,099 |
| Jul 8, 2025 | 14.86 | 15.04 | 14.75 | 14.83 | 14.83 | -1.85% | 5,131,996 |
| Jul 7, 2025 | 14.94 | 15.39 | 14.86 | 15.11 | 15.11 | -0.92% | 5,914,166 |
| Jul 3, 2025 | 15.59 | 15.83 | 15.10 | 15.25 | 15.25 | -1.10% | 5,903,219 |
| Jul 2, 2025 | 15.34 | 15.59 | 15.31 | 15.42 | 15.42 | 2.05% | 4,986,952 |
| Jul 1, 2025 | 14.95 | 15.22 | 14.60 | 15.11 | 15.11 | -1.11% | 7,679,866 |
| Jun 30, 2025 | 15.61 | 15.74 | 15.17 | 15.28 | 15.28 | -7.62% | 10,495,721 |
| Jun 27, 2025 | 16.06 | 16.60 | 16.01 | 16.54 | 16.54 | 5.62% | 6,858,561 |
| Jun 26, 2025 | 15.65 | 15.68 | 15.08 | 15.66 | 15.66 | -1.20% | 10,473,156 |
| Jun 25, 2025 | 16.06 | 16.18 | 15.75 | 15.85 | 15.85 | -2.46% | 7,409,380 |
| Jun 24, 2025 | 16.46 | 16.62 | 16.16 | 16.25 | 16.25 | -3.50% | 5,854,092 |
| Jun 23, 2025 | 17.05 | 17.16 | 16.77 | 16.84 | 16.84 | -4.64% | 7,132,739 |
| Jun 20, 2025 | 18.07 | 18.07 | 17.35 | 17.66 | 17.66 | -2.32% | 6,748,732 |
| Jun 18, 2025 | 17.96 | 18.12 | 17.83 | 18.08 | 18.08 | 2.84% | 6,006,663 |
| Jun 17, 2025 | 17.37 | 17.60 | 17.21 | 17.58 | 17.58 | 3.53% | 5,442,974 |
| Jun 16, 2025 | 16.80 | 17.06 | 16.51 | 16.98 | 16.98 | 3.79% | 5,655,964 |
| Jun 13, 2025 | 16.04 | 16.40 | 16.03 | 16.36 | 16.36 | 1.80% | 5,568,698 |
| Jun 12, 2025 | 16.42 | 16.45 | 15.76 | 16.07 | 16.07 | 0.75% | 6,750,303 |
| Jun 11, 2025 | 16.34 | 16.42 | 15.70 | 15.95 | 15.95 | -0.68% | 7,700,542 |
| Jun 10, 2025 | 16.41 | 16.41 | 15.98 | 16.06 | 16.06 | -3.02% | 5,250,347 |
| Jun 9, 2025 | 16.44 | 16.77 | 16.27 | 16.56 | 16.56 | -3.61% | 7,169,127 |
| Jun 6, 2025 | 16.84 | 17.34 | 16.72 | 17.18 | 17.18 | 2.87% | 5,596,593 |
| Jun 5, 2025 | 16.99 | 17.07 | 16.46 | 16.70 | 16.70 | -1.24% | 6,855,783 |
| Jun 4, 2025 | 16.69 | 16.99 | 16.68 | 16.91 | 16.91 | -0.29% | 3,854,917 |
| Jun 3, 2025 | 16.56 | 17.11 | 16.56 | 16.96 | 16.96 | 0.53% | 6,070,924 |
| Jun 2, 2025 | 16.87 | 16.90 | 16.67 | 16.87 | 16.87 | 7.38% | 7,573,790 |
| May 30, 2025 | 16.04 | 16.05 | 15.63 | 15.71 | 15.71 | -1.75% | 6,572,833 |
| May 29, 2025 | 16.14 | 16.18 | 15.61 | 15.99 | 15.99 | -0.99% | 8,708,428 |