United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
10.33
-0.16 (-1.53%)
At close: Apr 28, 2026, 4:00 PM EDT
10.30
-0.03 (-0.27%)
After-hours: Apr 28, 2026, 8:00 PM EDT
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.40 | 10.54 | 10.28 | 10.33 | 10.33 | -1.53% | 18,233,509 |
| Apr 27, 2026 | 10.69 | 10.79 | 10.47 | 10.49 | 10.49 | 1.75% | 13,492,742 |
| Apr 24, 2026 | 10.34 | 10.36 | 10.18 | 10.31 | 10.31 | -2.00% | 11,463,312 |
| Apr 23, 2026 | 10.72 | 10.73 | 10.41 | 10.52 | 10.52 | -3.93% | 9,036,565 |
| Apr 22, 2026 | 11.07 | 11.16 | 10.94 | 10.95 | 10.95 | - | 5,312,251 |
| Apr 21, 2026 | 10.84 | 10.99 | 10.79 | 10.95 | 10.95 | 0.92% | 4,728,763 |
| Apr 20, 2026 | 10.87 | 11.00 | 10.79 | 10.85 | 10.85 | 0.09% | 7,104,602 |
| Apr 17, 2026 | 10.65 | 10.93 | 10.63 | 10.84 | 10.84 | 0.56% | 7,477,493 |
| Apr 16, 2026 | 10.61 | 10.79 | 10.60 | 10.78 | 10.78 | 1.89% | 4,451,224 |
| Apr 15, 2026 | 10.53 | 10.65 | 10.49 | 10.58 | 10.58 | 0.19% | 4,913,755 |
| Apr 14, 2026 | 10.73 | 10.75 | 10.40 | 10.56 | 10.56 | -1.12% | 8,174,600 |
| Apr 13, 2026 | 10.97 | 11.00 | 10.62 | 10.68 | 10.68 | -0.84% | 7,323,666 |
| Apr 10, 2026 | 10.81 | 10.90 | 10.70 | 10.77 | 10.77 | -1.01% | 6,824,240 |
| Apr 9, 2026 | 11.06 | 11.07 | 10.77 | 10.88 | 10.88 | -1.81% | 11,425,059 |
| Apr 8, 2026 | 11.10 | 11.24 | 10.97 | 11.08 | 11.08 | -4.07% | 10,510,326 |
| Apr 7, 2026 | 11.61 | 11.72 | 11.53 | 11.55 | 11.55 | 1.58% | 7,616,364 |
| Apr 6, 2026 | 11.59 | 11.60 | 11.36 | 11.37 | 11.37 | 0.18% | 4,650,487 |
| Apr 2, 2026 | 11.39 | 11.43 | 11.28 | 11.35 | 11.35 | -0.61% | 7,851,946 |
| Apr 1, 2026 | 11.55 | 11.57 | 11.31 | 11.42 | 11.42 | -2.64% | 6,971,413 |
| Mar 31, 2026 | 12.04 | 12.05 | 11.65 | 11.73 | 11.73 | 0.43% | 7,997,299 |
| Mar 30, 2026 | 11.69 | 11.77 | 11.57 | 11.68 | 11.68 | -4.89% | 8,877,574 |
| Mar 27, 2026 | 12.29 | 12.39 | 12.04 | 12.28 | 12.28 | 3.72% | 8,400,568 |
| Mar 26, 2026 | 11.89 | 12.10 | 11.79 | 11.84 | 11.84 | -0.17% | 8,300,282 |
| Mar 25, 2026 | 11.63 | 11.93 | 11.58 | 11.86 | 11.86 | 1.11% | 5,567,649 |
| Mar 24, 2026 | 11.84 | 11.90 | 11.66 | 11.73 | 11.73 | - | 6,399,837 |
| Mar 23, 2026 | 11.94 | 12.01 | 11.59 | 11.73 | 11.73 | -5.33% | 14,233,419 |
| Mar 20, 2026 | 12.25 | 12.50 | 12.21 | 12.39 | 12.39 | -1.35% | 10,205,964 |
| Mar 19, 2026 | 13.00 | 13.09 | 12.40 | 12.56 | 12.56 | -0.87% | 21,211,762 |
| Mar 18, 2026 | 12.19 | 12.79 | 12.09 | 12.67 | 12.67 | 3.85% | 13,745,873 |
| Mar 17, 2026 | 12.39 | 12.41 | 12.11 | 12.20 | 12.20 | -0.08% | 6,242,386 |
| Mar 16, 2026 | 12.51 | 12.61 | 12.05 | 12.21 | 12.21 | -3.40% | 10,823,612 |
| Mar 13, 2026 | 12.77 | 12.82 | 12.51 | 12.64 | 12.64 | -3.07% | 11,863,793 |
| Mar 12, 2026 | 13.04 | 13.13 | 12.67 | 13.04 | 13.04 | 1.24% | 13,970,296 |
| Mar 11, 2026 | 12.55 | 12.94 | 12.38 | 12.88 | 12.88 | 4.97% | 9,976,668 |
| Mar 10, 2026 | 12.19 | 12.38 | 11.92 | 12.27 | 12.27 | -0.32% | 14,449,357 |
| Mar 9, 2026 | 13.09 | 13.26 | 12.25 | 12.31 | 12.31 | -3.45% | 28,838,505 |
| Mar 6, 2026 | 12.53 | 13.19 | 12.40 | 12.75 | 12.75 | 5.81% | 26,126,569 |
| Mar 5, 2026 | 11.90 | 12.26 | 11.76 | 12.05 | 12.05 | 2.29% | 12,833,637 |
| Mar 4, 2026 | 11.85 | 11.95 | 11.64 | 11.78 | 11.78 | -4.07% | 12,321,757 |
| Mar 3, 2026 | 12.78 | 12.83 | 12.04 | 12.28 | 12.28 | 2.33% | 20,271,970 |
| Mar 2, 2026 | 11.93 | 12.04 | 11.72 | 12.00 | 12.00 | 4.17% | 16,905,306 |
| Feb 27, 2026 | 11.51 | 11.60 | 11.37 | 11.52 | 11.52 | 1.23% | 7,456,960 |
| Feb 26, 2026 | 11.30 | 11.42 | 11.17 | 11.38 | 11.38 | -1.90% | 10,337,418 |
| Feb 25, 2026 | 11.64 | 11.79 | 11.52 | 11.60 | 11.60 | 1.22% | 7,762,145 |
| Feb 24, 2026 | 11.60 | 11.70 | 11.38 | 11.46 | 11.46 | -2.39% | 7,831,829 |
| Feb 23, 2026 | 12.09 | 12.15 | 11.73 | 11.74 | 11.74 | -2.25% | 9,403,220 |
| Feb 20, 2026 | 11.88 | 12.37 | 11.81 | 12.01 | 12.01 | 1.78% | 10,273,973 |
| Feb 19, 2026 | 12.04 | 12.08 | 11.78 | 11.80 | 11.80 | -0.59% | 9,977,218 |
| Feb 18, 2026 | 11.78 | 11.90 | 11.54 | 11.87 | 11.87 | -0.25% | 9,852,702 |
| Feb 17, 2026 | 11.90 | 12.04 | 11.79 | 11.90 | 11.90 | -4.34% | 9,544,892 |