United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
9.02
+0.05 (0.56%)
Jun 13, 2025, 4:00 PM - Market closed
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.95 | 9.06 | 8.94 | 9.02 | 9.02 | 0.56% | 11,202 |
| Jun 12, 2025 | 9.03 | 9.06 | 8.86 | 8.97 | 8.97 | 0.34% | 13,584 |
| Jun 11, 2025 | 9.06 | 9.08 | 8.85 | 8.94 | 8.94 | -0.45% | 26,089 |
| Jun 10, 2025 | 9.10 | 9.10 | 8.95 | 8.98 | 8.98 | -1.75% | 16,152 |
| Jun 9, 2025 | 9.03 | 9.16 | 9.00 | 9.14 | 9.14 | -2.14% | 11,707 |
| Jun 6, 2025 | 9.24 | 9.38 | 9.17 | 9.34 | 9.34 | 1.97% | 58,200 |
| Jun 5, 2025 | 9.24 | 9.29 | 9.11 | 9.16 | 9.16 | -0.76% | 19,203 |
| Jun 4, 2025 | 9.17 | 9.24 | 9.15 | 9.23 | 9.23 | 0.65% | 100,294 |
| Jun 3, 2025 | 9.13 | 9.23 | 9.07 | 9.17 | 9.17 | 0.77% | 18,406 |
| Jun 2, 2025 | 9.08 | 9.12 | 9.05 | 9.10 | 9.10 | 4.60% | 69,786 |
| May 30, 2025 | 8.82 | 8.82 | 8.68 | 8.70 | 8.70 | -1.25% | 11,454 |
| May 29, 2025 | 8.78 | 8.83 | 8.65 | 8.81 | 8.81 | -0.79% | 32,645 |
| May 28, 2025 | 9.13 | 9.13 | 8.83 | 8.88 | 8.88 | -3.37% | 14,383 |
| May 27, 2025 | 9.17 | 9.21 | 9.09 | 9.19 | 9.19 | 0.88% | 18,167 |
| May 23, 2025 | 9.00 | 9.18 | 9.00 | 9.11 | 9.11 | 0.72% | 10,649 |
| May 22, 2025 | 9.04 | 9.07 | 8.94 | 9.05 | 9.05 | -0.28% | 10,383 |
| May 21, 2025 | 9.14 | 9.20 | 9.07 | 9.07 | 9.07 | -0.11% | 17,942 |
| May 20, 2025 | 8.78 | 9.16 | 8.78 | 9.08 | 9.08 | 5.83% | 68,544 |
| May 19, 2025 | 8.84 | 8.84 | 8.57 | 8.58 | 8.58 | -5.68% | 49,419 |
| May 16, 2025 | 9.12 | 9.13 | 9.09 | 9.10 | 9.10 | -0.24% | 5,278 |
| May 15, 2025 | 9.23 | 9.23 | 9.12 | 9.12 | 9.12 | -1.31% | 12,792 |
| May 14, 2025 | 9.26 | 9.33 | 9.22 | 9.24 | 9.24 | -2.20% | 14,351 |
| May 13, 2025 | 9.46 | 9.54 | 9.34 | 9.45 | 9.45 | -0.02% | 46,745 |
| May 12, 2025 | 9.50 | 9.50 | 9.41 | 9.45 | 9.45 | -2.07% | 29,779 |
| May 9, 2025 | 9.64 | 9.65 | 9.59 | 9.65 | 9.65 | 2.22% | 26,358 |
| May 8, 2025 | 9.47 | 9.50 | 9.30 | 9.44 | 9.44 | -0.32% | 21,972 |
| May 7, 2025 | 9.51 | 9.51 | 9.40 | 9.47 | 9.47 | 1.50% | 13,610 |
| May 6, 2025 | 9.45 | 9.51 | 9.25 | 9.33 | 9.33 | -1.48% | 10,615 |
| May 5, 2025 | 9.61 | 9.69 | 9.36 | 9.47 | 9.47 | -0.73% | 28,340 |
| May 2, 2025 | 9.31 | 9.55 | 9.31 | 9.54 | 9.54 | 4.38% | 40,356 |
| May 1, 2025 | 9.04 | 9.28 | 9.01 | 9.14 | 9.14 | 1.90% | 26,485 |
| Apr 30, 2025 | 8.80 | 9.00 | 8.78 | 8.97 | 8.97 | 1.01% | 34,292 |
| Apr 29, 2025 | 8.84 | 8.90 | 8.74 | 8.88 | 8.88 | 1.74% | 22,317 |
| Apr 28, 2025 | 8.52 | 8.75 | 8.52 | 8.73 | 8.73 | 3.66% | 31,447 |
| Apr 25, 2025 | 8.33 | 8.49 | 8.32 | 8.42 | 8.42 | 0.72% | 27,199 |
| Apr 24, 2025 | 8.27 | 8.39 | 8.23 | 8.36 | 8.36 | -0.58% | 20,891 |
| Apr 23, 2025 | 8.38 | 8.52 | 8.37 | 8.41 | 8.41 | 0.35% | 14,023 |
| Apr 22, 2025 | 8.44 | 8.44 | 8.34 | 8.38 | 8.38 | -1.06% | 9,345 |
| Apr 21, 2025 | 8.67 | 8.67 | 8.37 | 8.47 | 8.47 | -3.53% | 282,713 |
| Apr 17, 2025 | 8.81 | 8.95 | 8.78 | 8.78 | 8.78 | 0.34% | 282,494 |
| Apr 16, 2025 | 8.66 | 8.82 | 8.66 | 8.75 | 8.75 | -0.08% | 11,361 |
| Apr 15, 2025 | 8.65 | 8.77 | 8.62 | 8.76 | 8.76 | -0.03% | 21,214 |
| Apr 14, 2025 | 9.22 | 9.22 | 8.71 | 8.76 | 8.76 | -3.31% | 13,250 |
| Apr 11, 2025 | 8.78 | 9.07 | 8.76 | 9.06 | 9.06 | 1.68% | 26,177 |
| Apr 10, 2025 | 9.24 | 9.26 | 8.84 | 8.91 | 8.91 | -5.21% | 20,927 |
| Apr 9, 2025 | 8.80 | 9.42 | 8.62 | 9.40 | 9.40 | 6.58% | 54,084 |
| Apr 8, 2025 | 9.36 | 9.42 | 8.81 | 8.82 | 8.82 | -3.08% | 49,760 |
| Apr 7, 2025 | 9.51 | 9.66 | 9.09 | 9.10 | 9.10 | -5.01% | 177,079 |
| Apr 4, 2025 | 9.64 | 9.82 | 9.56 | 9.58 | 9.58 | -5.80% | 43,264 |
| Apr 3, 2025 | 10.29 | 10.36 | 10.14 | 10.17 | 10.17 | 0.99% | 93,392 |