United States Natural Gas Fund LP (UNG)

UNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.65	11.72	11.50	11.54	11.54	1.32%	6,168,566
Jun 9, 2026	11.34	11.56	11.31	11.39	11.39	0.18%	4,108,499
Jun 8, 2026	11.40	11.44	11.23	11.37	11.37	-2.57%	4,153,591
Jun 5, 2026	11.88	11.92	11.63	11.67	11.67	-3.71%	6,396,256
Jun 4, 2026	11.99	12.23	11.97	12.12	12.12	3.50%	8,922,226
Jun 3, 2026	11.44	11.76	11.44	11.71	11.71	2.09%	5,686,645
Jun 2, 2026	11.34	11.52	11.33	11.47	11.47	-0.61%	5,655,066
Jun 1, 2026	11.61	11.66	11.45	11.54	11.54	-3.27%	8,711,992
May 29, 2026	12.15	12.22	11.87	11.93	11.93	0.34%	12,745,342
May 28, 2026	11.29	11.93	11.29	11.89	11.89	6.35%	11,919,281
May 27, 2026	11.09	11.41	11.09	11.18	11.18	2.47%	9,192,854
May 26, 2026	11.13	11.22	10.88	10.91	10.91	-0.27%	6,205,998
May 22, 2026	11.13	11.20	10.90	10.94	10.94	-3.44%	9,209,461
May 21, 2026	11.53	11.61	11.31	11.33	11.33	-1.39%	6,377,367
May 20, 2026	11.69	11.78	11.37	11.49	11.49	-3.45%	8,955,733
May 19, 2026	11.72	11.94	11.68	11.90	11.90	3.12%	7,250,915
May 18, 2026	11.45	11.61	11.36	11.54	11.54	1.85%	8,500,237
May 15, 2026	11.30	11.38	11.15	11.33	11.33	1.52%	8,907,783
May 14, 2026	10.82	11.21	10.76	11.16	11.16	1.64%	10,857,976
May 13, 2026	11.20	11.21	10.95	10.98	10.98	0.64%	6,926,191
May 12, 2026	10.99	11.01	10.78	10.91	10.91	-2.76%	7,577,234
May 11, 2026	10.95	11.25	10.94	11.22	11.22	6.15%	10,225,641
May 8, 2026	10.87	10.92	10.52	10.57	10.57	-1.03%	8,642,332
May 7, 2026	10.36	10.81	10.29	10.68	10.68	2.20%	16,306,073
May 6, 2026	10.46	10.51	10.35	10.45	10.45	-1.79%	11,427,201
May 5, 2026	10.89	10.97	10.62	10.64	10.64	-2.83%	11,185,838
May 4, 2026	10.86	11.08	10.84	10.95	10.95	2.24%	12,744,495
May 1, 2026	10.69	10.73	10.55	10.71	10.71	1.04%	7,259,580
Apr 30, 2026	10.16	10.72	10.15	10.60	10.60	4.43%	19,091,172
Apr 29, 2026	10.20	10.27	10.11	10.15	10.15	-1.74%	8,683,471
Apr 28, 2026	10.40	10.54	10.28	10.33	10.33	-1.53%	18,279,062
Apr 27, 2026	10.69	10.79	10.47	10.49	10.49	1.75%	13,640,201
Apr 24, 2026	10.34	10.36	10.18	10.31	10.31	-2.00%	11,511,193
Apr 23, 2026	10.72	10.73	10.41	10.52	10.52	-3.93%	9,074,122
Apr 22, 2026	11.07	11.16	10.94	10.95	10.95	-	5,400,292
Apr 21, 2026	10.84	10.99	10.79	10.95	10.95	0.92%	4,804,839
Apr 20, 2026	10.87	11.00	10.79	10.85	10.85	0.09%	7,186,157
Apr 17, 2026	10.65	10.93	10.63	10.84	10.84	0.56%	7,532,028
Apr 16, 2026	10.61	10.79	10.60	10.78	10.78	1.89%	4,530,164
Apr 15, 2026	10.53	10.65	10.49	10.58	10.58	0.19%	4,993,519
Apr 14, 2026	10.73	10.75	10.40	10.56	10.56	-1.12%	8,284,289
Apr 13, 2026	10.97	11.00	10.62	10.68	10.68	-0.84%	7,345,053
Apr 10, 2026	10.81	10.90	10.70	10.77	10.77	-1.01%	6,948,086
Apr 9, 2026	11.06	11.07	10.77	10.88	10.88	-1.81%	11,520,255
Apr 8, 2026	11.10	11.24	10.97	11.08	11.08	-4.07%	10,611,708
Apr 7, 2026	11.61	11.72	11.53	11.55	11.55	1.58%	8,146,124
Apr 6, 2026	11.59	11.60	11.36	11.37	11.37	0.18%	4,703,385
Apr 2, 2026	11.39	11.43	11.28	11.35	11.35	-0.61%	7,923,580
Apr 1, 2026	11.55	11.57	11.31	11.42	11.42	-2.64%	7,065,649
Mar 31, 2026	12.04	12.05	11.65	11.73	11.73	0.43%	8,114,961

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.