United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
22.05
+0.72 (3.35%)
Mar 31, 2025, 9:31 AM EDT - Market open
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.49 | 21.35 | 20.14 | 21.33 | 21.33 | 4.51% | 5,958,832 |
| Mar 27, 2025 | 20.18 | 20.68 | 19.91 | 20.41 | 20.41 | 1.34% | 6,161,864 |
| Mar 26, 2025 | 20.41 | 20.67 | 20.12 | 20.14 | 20.14 | -0.93% | 5,044,134 |
| Mar 25, 2025 | 20.80 | 20.80 | 20.01 | 20.33 | 20.33 | -1.60% | 5,849,818 |
| Mar 24, 2025 | 21.07 | 21.18 | 20.61 | 20.66 | 20.66 | -0.86% | 5,504,921 |
| Mar 21, 2025 | 21.20 | 21.36 | 20.81 | 20.84 | 20.84 | -1.56% | 5,283,659 |
| Mar 20, 2025 | 21.90 | 22.02 | 21.06 | 21.17 | 21.17 | -5.28% | 6,852,301 |
| Mar 19, 2025 | 22.04 | 22.58 | 21.83 | 22.35 | 22.35 | 4.39% | 5,751,852 |
| Mar 18, 2025 | 21.65 | 21.86 | 21.39 | 21.41 | 21.41 | 0.90% | 4,570,993 |
| Mar 17, 2025 | 21.42 | 21.75 | 21.13 | 21.22 | 21.22 | -2.62% | 4,523,275 |
| Mar 14, 2025 | 21.15 | 21.96 | 21.04 | 21.79 | 21.79 | 1.68% | 3,893,474 |
| Mar 13, 2025 | 21.10 | 22.26 | 21.04 | 21.43 | 21.43 | -1.02% | 6,906,027 |
| Mar 12, 2025 | 22.31 | 22.43 | 21.62 | 21.65 | 21.65 | -7.00% | 5,596,836 |
| Mar 11, 2025 | 24.08 | 24.09 | 23.21 | 23.28 | 23.28 | -2.31% | 7,130,395 |
| Mar 10, 2025 | 23.87 | 24.33 | 23.62 | 23.83 | 23.83 | 2.76% | 8,896,165 |
| Mar 7, 2025 | 22.20 | 23.48 | 22.13 | 23.19 | 23.19 | 1.84% | 12,469,670 |
| Mar 6, 2025 | 23.24 | 23.24 | 22.58 | 22.77 | 22.77 | -3.60% | 10,394,534 |
| Mar 5, 2025 | 22.71 | 23.76 | 22.67 | 23.62 | 23.62 | 2.21% | 8,157,730 |
| Mar 4, 2025 | 23.24 | 24.15 | 22.84 | 23.11 | 23.11 | 5.28% | 12,699,152 |
| Mar 3, 2025 | 20.69 | 22.13 | 20.60 | 21.95 | 21.95 | 7.92% | 10,418,322 |
| Feb 28, 2025 | 20.62 | 20.77 | 20.31 | 20.34 | 20.34 | -2.49% | 6,454,802 |
| Feb 27, 2025 | 21.24 | 21.56 | 20.83 | 20.86 | 20.86 | -1.37% | 6,753,603 |
| Feb 26, 2025 | 21.39 | 21.40 | 20.92 | 21.15 | 21.15 | -2.76% | 5,491,734 |
| Feb 25, 2025 | 21.32 | 21.94 | 21.14 | 21.75 | 21.75 | 2.40% | 5,375,431 |
| Feb 24, 2025 | 21.04 | 21.30 | 20.84 | 21.24 | 21.24 | -3.85% | 5,871,320 |
| Feb 21, 2025 | 22.39 | 22.84 | 21.84 | 22.09 | 22.09 | 1.66% | 12,326,606 |
| Feb 20, 2025 | 21.72 | 21.81 | 21.20 | 21.73 | 21.73 | -3.89% | 8,367,293 |
| Feb 19, 2025 | 21.73 | 22.73 | 21.71 | 22.61 | 22.61 | 7.92% | 25,414,241 |
| Feb 18, 2025 | 19.62 | 21.09 | 19.49 | 20.95 | 20.95 | 6.62% | 8,789,850 |
| Feb 14, 2025 | 19.61 | 20.00 | 19.57 | 19.65 | 19.65 | 2.61% | 4,215,335 |
| Feb 13, 2025 | 19.54 | 19.94 | 19.00 | 19.15 | 19.15 | 1.92% | 8,334,731 |
| Feb 12, 2025 | 18.76 | 18.92 | 18.43 | 18.79 | 18.79 | 1.13% | 4,685,634 |
| Feb 11, 2025 | 18.68 | 18.89 | 18.50 | 18.58 | 18.58 | 2.03% | 6,507,815 |
| Feb 10, 2025 | 17.82 | 18.41 | 17.71 | 18.21 | 18.21 | 4.18% | 7,146,493 |
| Feb 7, 2025 | 17.77 | 17.95 | 17.41 | 17.48 | 17.48 | -2.29% | 5,877,474 |
| Feb 6, 2025 | 17.49 | 18.12 | 17.44 | 17.89 | 17.89 | 0.51% | 7,056,320 |
| Feb 5, 2025 | 16.94 | 17.82 | 16.93 | 17.80 | 17.80 | 4.28% | 5,663,599 |
| Feb 4, 2025 | 16.73 | 17.51 | 16.73 | 17.07 | 17.07 | -3.23% | 5,692,353 |
| Feb 3, 2025 | 17.44 | 17.98 | 17.38 | 17.64 | 17.64 | 8.96% | 9,247,611 |
| Jan 31, 2025 | 15.97 | 16.25 | 15.86 | 16.19 | 16.19 | 0.31% | 5,329,717 |
| Jan 30, 2025 | 16.49 | 16.70 | 16.03 | 16.14 | 16.14 | -3.70% | 7,689,113 |
| Jan 29, 2025 | 16.71 | 16.86 | 16.35 | 16.76 | 16.76 | 2.89% | 5,628,510 |
| Jan 28, 2025 | 16.59 | 16.85 | 16.28 | 16.29 | 16.29 | -5.01% | 7,570,397 |
| Jan 27, 2025 | 17.22 | 17.26 | 16.77 | 17.15 | 17.15 | -5.35% | 7,871,579 |
| Jan 24, 2025 | 17.85 | 18.31 | 17.64 | 18.12 | 18.12 | -0.71% | 6,331,628 |
| Jan 23, 2025 | 18.73 | 18.90 | 17.98 | 18.25 | 18.25 | -1.56% | 10,105,596 |
| Jan 22, 2025 | 17.86 | 18.60 | 17.79 | 18.54 | 18.54 | 4.57% | 7,320,741 |
| Jan 21, 2025 | 17.99 | 18.09 | 17.58 | 17.73 | 17.73 | -3.33% | 9,103,495 |
| Jan 17, 2025 | 18.50 | 18.92 | 18.28 | 18.34 | 18.34 | -8.02% | 9,260,476 |
| Jan 16, 2025 | 19.09 | 20.03 | 18.69 | 19.94 | 19.94 | 4.29% | 16,418,324 |