United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
13.78
+0.48 (3.61%)
At close: Oct 7, 2025, 4:00 PM EDT
13.82
+0.04 (0.29%)
After-hours: Oct 7, 2025, 6:51 PM EDT
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.52 | 13.84 | 13.47 | 13.78 | - | 3.61% | 13,223,231 |
| Oct 6, 2025 | 13.36 | 13.44 | 13.13 | 13.30 | 13.30 | 1.92% | 11,112,087 |
| Oct 3, 2025 | 13.37 | 13.43 | 13.00 | 13.05 | 13.05 | -2.97% | 12,367,045 |
| Oct 2, 2025 | 13.67 | 14.07 | 13.41 | 13.45 | 13.45 | -1.25% | 12,824,141 |
| Oct 1, 2025 | 13.16 | 13.71 | 13.04 | 13.62 | 13.62 | 4.21% | 12,776,277 |
| Sep 30, 2025 | 13.02 | 13.11 | 12.90 | 13.07 | 13.07 | 1.95% | 8,161,660 |
| Sep 29, 2025 | 12.50 | 12.95 | 12.49 | 12.82 | 12.82 | 2.81% | 10,866,776 |
| Sep 26, 2025 | 12.39 | 12.62 | 12.26 | 12.47 | 12.47 | -0.95% | 8,745,703 |
| Sep 25, 2025 | 12.70 | 12.80 | 12.41 | 12.59 | 12.59 | 1.86% | 13,007,018 |
| Sep 24, 2025 | 12.25 | 12.52 | 12.24 | 12.36 | 12.36 | - | 6,307,122 |
| Sep 23, 2025 | 12.08 | 12.37 | 12.07 | 12.36 | 12.36 | 1.73% | 5,679,499 |
| Sep 22, 2025 | 12.49 | 12.51 | 12.14 | 12.15 | 12.15 | -3.34% | 8,917,244 |
| Sep 19, 2025 | 12.51 | 12.67 | 12.48 | 12.57 | 12.57 | -0.79% | 7,616,798 |
| Sep 18, 2025 | 13.00 | 13.03 | 12.65 | 12.67 | 12.67 | -3.28% | 9,210,986 |
| Sep 17, 2025 | 13.35 | 13.43 | 13.08 | 13.10 | 13.10 | -0.91% | 6,572,878 |
| Sep 16, 2025 | 13.02 | 13.28 | 12.96 | 13.22 | 13.22 | 2.40% | 7,302,522 |
| Sep 15, 2025 | 12.62 | 12.95 | 12.60 | 12.91 | 12.91 | 3.20% | 7,179,394 |
| Sep 12, 2025 | 12.72 | 12.77 | 12.49 | 12.51 | 12.51 | 0.72% | 5,782,187 |
| Sep 11, 2025 | 12.79 | 12.93 | 12.39 | 12.42 | 12.42 | -3.57% | 8,531,866 |
| Sep 10, 2025 | 12.94 | 13.06 | 12.83 | 12.88 | 12.88 | -2.87% | 5,923,255 |
| Sep 9, 2025 | 13.28 | 13.35 | 12.96 | 13.26 | 13.26 | 0.76% | 8,336,299 |
| Sep 8, 2025 | 13.41 | 13.46 | 13.09 | 13.16 | 13.16 | 1.70% | 8,776,045 |
| Sep 5, 2025 | 13.22 | 13.25 | 12.89 | 12.94 | 12.94 | -1.22% | 8,096,393 |
| Sep 4, 2025 | 13.16 | 13.31 | 12.86 | 13.10 | 13.10 | 0.31% | 8,295,985 |
| Sep 3, 2025 | 13.14 | 13.21 | 12.92 | 13.06 | 13.06 | 2.19% | 9,103,243 |
| Sep 2, 2025 | 12.45 | 12.82 | 12.30 | 12.78 | 12.78 | -0.39% | 12,009,889 |
| Aug 29, 2025 | 12.65 | 12.85 | 12.43 | 12.83 | 12.83 | 2.07% | 10,891,260 |
| Aug 28, 2025 | 12.25 | 12.74 | 12.14 | 12.57 | 12.57 | 3.12% | 11,814,048 |
| Aug 27, 2025 | 12.29 | 12.38 | 12.09 | 12.19 | 12.19 | 1.84% | 8,508,922 |
| Aug 26, 2025 | 11.90 | 11.98 | 11.72 | 11.97 | 11.97 | 0.17% | 8,306,090 |
| Aug 25, 2025 | 11.75 | 12.01 | 11.73 | 11.95 | 11.95 | 0.34% | 9,579,359 |
| Aug 22, 2025 | 12.18 | 12.20 | 11.84 | 11.91 | 11.91 | -3.95% | 11,972,098 |
| Aug 21, 2025 | 12.24 | 12.45 | 12.19 | 12.40 | 12.40 | 2.23% | 7,945,551 |
| Aug 20, 2025 | 12.15 | 12.17 | 12.00 | 12.13 | 12.13 | -0.25% | 7,808,286 |
| Aug 19, 2025 | 12.28 | 12.28 | 12.02 | 12.16 | 12.16 | -4.40% | 12,848,729 |
| Aug 18, 2025 | 12.59 | 12.85 | 12.55 | 12.72 | 12.72 | -0.86% | 6,028,457 |
| Aug 15, 2025 | 12.85 | 13.03 | 12.78 | 12.83 | 12.83 | 2.56% | 6,292,581 |
| Aug 14, 2025 | 12.36 | 12.53 | 12.24 | 12.51 | 12.51 | 0.89% | 9,931,080 |
| Aug 13, 2025 | 12.45 | 12.55 | 12.29 | 12.40 | 12.40 | 0.98% | 10,040,562 |
| Aug 12, 2025 | 12.64 | 12.68 | 12.22 | 12.28 | 12.28 | -6.04% | 16,174,831 |
| Aug 11, 2025 | 13.15 | 13.17 | 12.88 | 13.07 | 13.07 | -0.98% | 5,634,589 |
| Aug 8, 2025 | 13.38 | 13.45 | 13.03 | 13.20 | 13.20 | -2.44% | 5,272,615 |
| 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 |