United States Natural Gas Fund LP (UNG)

NYSEARCA: UNG · Real-Time Price · USD

9.35

+0.08 (0.86%)

At close: Nov 6, 2026, 4:00 PM EST

9.43

+0.08 (0.86%)

Pre-market: Nov 9, 2026, 6:18 AM EST

UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.42	9.53	9.19	9.35	9.35	0.86%	15,367,451
Nov 5, 2026	9.32	9.42	9.22	9.27	9.27	-	19,038,554
Nov 4, 2026	9.13	9.43	9.07	9.27	9.27	1.53%	19,508,356
Nov 3, 2026	9.11	9.18	8.96	9.13	9.13	1.44%	17,366,695
Nov 2, 2026	9.28	9.33	8.96	9.00	9.00	-0.88%	21,047,648
Oct 30, 2026	8.98	9.14	8.94	9.08	9.08	-1.09%	21,070,331
Oct 29, 2026	9.26	9.32	9.11	9.18	9.18	-3.37%	26,741,233
Oct 28, 2026	9.60	9.70	9.47	9.50	9.50	-1.45%	23,901,756
Oct 27, 2026	9.45	9.66	9.31	9.64	9.64	0.84%	27,378,992
Oct 26, 2026	9.49	9.64	9.36	9.56	9.56	-0.21%	24,460,508
Oct 23, 2026	9.62	9.66	9.51	9.58	9.58	-3.13%	20,767,248
Oct 22, 2026	10.00	10.10	9.88	9.89	9.89	-0.80%	21,734,439
Oct 21, 2026	10.00	10.11	9.94	9.97	9.97	-5.05%	25,490,598
Oct 20, 2026	10.35	10.52	10.30	10.50	10.50	0.38%	20,783,787
Oct 19, 2026	10.64	10.67	10.45	10.46	10.46	-1.88%	19,542,383
Oct 16, 2026	10.60	10.76	10.53	10.66	10.66	-3.88%	22,007,327
Oct 15, 2026	11.10	11.30	10.96	11.09	11.09	-1.16%	34,960,965
Oct 14, 2026	11.20	11.40	10.87	11.22	11.22	-1.67%	39,705,712
Oct 13, 2026	11.02	11.43	10.98	11.41	11.41	4.49%	27,364,403
Oct 12, 2026	10.81	11.03	10.75	10.92	10.92	-0.82%	27,791,862
Oct 9, 2026	10.94	11.17	10.91	11.01	11.01	1.85%	32,269,518
Oct 8, 2026	11.21	11.21	10.68	10.81	10.81	-1.99%	29,522,167
Oct 7, 2026	10.94	11.19	10.85	11.03	11.03	2.70%	34,906,468
Oct 6, 2026	10.74	10.77	10.63	10.74	10.74	1.80%	26,387,414
Oct 5, 2026	10.39	10.58	10.31	10.55	10.55	0.76%	28,519,130
Oct 2, 2026	10.17	10.49	10.16	10.47	10.47	3.05%	30,780,416
Oct 1, 2026	10.35	10.39	10.14	10.16	10.16	-2.03%	32,607,372
Sep 30, 2026	10.32	10.46	10.20	10.37	10.37	0.19%	23,479,986
Sep 29, 2026	10.51	10.55	10.32	10.35	10.35	-4.08%	28,840,552
Sep 28, 2026	10.79	10.93	10.60	10.79	10.79	-3.05%	21,732,262
Sep 25, 2026	11.05	11.20	10.86	11.13	11.13	-3.64%	43,663,483
Sep 24, 2026	10.79	11.67	10.78	11.55	11.55	6.26%	66,543,561
Sep 23, 2026	10.87	10.92	10.67	10.87	10.87	0.09%	48,669,945
Sep 22, 2026	10.34	10.86	10.32	10.86	10.86	5.85%	45,557,772
Sep 21, 2026	10.30	10.40	10.23	10.26	10.26	-1.44%	21,351,241
Sep 18, 2026	10.41	10.52	10.39	10.41	10.41	0.77%	22,826,499
Sep 17, 2026	10.30	10.58	10.29	10.33	10.33	-0.29%	25,508,445
Sep 16, 2026	10.56	10.59	10.32	10.36	10.36	-1.71%	21,101,719
Sep 15, 2026	10.56	10.59	10.40	10.54	10.54	2.03%	23,461,866
Sep 14, 2026	10.28	10.45	10.26	10.33	10.33	1.57%	19,528,569
Sep 11, 2026	10.09	10.23	10.08	10.17	10.17	-0.20%	11,804,212
Sep 10, 2026	10.01	10.22	9.85	10.19	10.19	0.99%	17,270,665
Sep 9, 2026	10.27	10.39	10.07	10.09	10.09	-3.54%	14,183,786
Sep 8, 2026	10.60	10.60	10.30	10.46	10.46	-0.95%	14,247,764
Sep 4, 2026	10.65	10.72	10.54	10.56	10.56	0.67%	16,359,558
Sep 3, 2026	10.72	10.82	10.37	10.49	10.49	-2.42%	22,245,707
Sep 2, 2026	10.57	10.76	10.53	10.75	10.75	1.61%	12,226,983
Sep 1, 2026	10.27	10.61	10.24	10.58	10.58	0.38%	14,734,170
Aug 31, 2026	10.42	10.59	10.34	10.54	10.54	2.03%	9,752,977
Aug 28, 2026	10.39	10.41	10.25	10.33	10.33	-0.96%	8,629,814