United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
7.49
-0.24 (-3.10%)
Nov 22, 2024, 4:00 PM EST - Market closed
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.44 | 7.52 | 7.37 | 7.49 | 7.49 | -3.10% | 176,024 |
| Nov 21, 2024 | 7.79 | 7.81 | 7.64 | 7.73 | 7.73 | 1.71% | 204,019 |
| Nov 20, 2024 | 7.48 | 7.63 | 7.46 | 7.60 | 7.60 | 3.68% | 86,427 |
| Nov 19, 2024 | 7.30 | 7.40 | 7.29 | 7.33 | 7.33 | 1.24% | 34,068 |
| Nov 18, 2024 | 7.19 | 7.27 | 7.15 | 7.24 | 7.24 | 1.69% | 34,964 |
| Nov 15, 2024 | 7.08 | 7.15 | 7.07 | 7.12 | 7.12 | 0.42% | 101,161 |
| Nov 14, 2024 | 7.26 | 7.29 | 7.08 | 7.09 | 7.09 | -3.67% | 37,102 |
| Nov 13, 2024 | 7.16 | 7.37 | 7.15 | 7.36 | 7.36 | 2.07% | 99,605 |
| Nov 12, 2024 | 7.20 | 7.34 | 7.17 | 7.21 | 7.21 | -0.12% | 54,426 |
| Nov 11, 2024 | 7.23 | 7.26 | 7.19 | 7.22 | 7.22 | 5.40% | 98,966 |
| Nov 8, 2024 | 6.94 | 6.98 | 6.81 | 6.85 | 6.85 | -0.58% | 32,985 |
| Nov 7, 2024 | 6.89 | 6.91 | 6.84 | 6.89 | 6.89 | -1.57% | 25,150 |
| Nov 6, 2024 | 6.96 | 7.03 | 6.92 | 7.00 | 7.00 | 2.34% | 62,309 |
| Nov 5, 2024 | 7.00 | 7.00 | 6.82 | 6.84 | 6.84 | -2.15% | 38,507 |
| Nov 4, 2024 | 6.87 | 7.02 | 6.85 | 6.99 | 6.99 | 2.19% | 48,271 |
| Nov 1, 2024 | 6.93 | 6.94 | 6.79 | 6.84 | 6.84 | -1.30% | 40,125 |
| Oct 31, 2024 | 7.02 | 7.02 | 6.89 | 6.93 | 6.93 | -2.81% | 129,509 |
| Oct 30, 2024 | 7.07 | 7.20 | 7.07 | 7.13 | 7.13 | 0.14% | 50,769 |
| Oct 29, 2024 | 7.11 | 7.17 | 7.08 | 7.12 | 7.12 | 0.14% | 14,982 |
| Oct 28, 2024 | 7.15 | 7.17 | 7.07 | 7.11 | 7.11 | -4.82% | 64,215 |
| Oct 25, 2024 | 7.41 | 7.52 | 7.38 | 7.47 | 7.47 | 0.13% | 42,807 |
| Oct 24, 2024 | 7.34 | 7.46 | 7.25 | 7.46 | 7.46 | 2.19% | 30,806 |
| Oct 23, 2024 | 7.19 | 7.34 | 7.18 | 7.30 | 7.30 | 1.00% | 26,491 |
| Oct 22, 2024 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | 1.52% | 32,615 |
| Oct 21, 2024 | 7.06 | 7.13 | 7.06 | 7.12 | 7.12 | 1.28% | 13,278 |
| Oct 18, 2024 | 7.07 | 7.10 | 7.03 | 7.03 | 7.03 | -1.75% | 85,779 |
| Oct 17, 2024 | 7.20 | 7.23 | 7.14 | 7.16 | 7.16 | -0.35% | 43,023 |
| Oct 16, 2024 | 7.25 | 7.25 | 7.16 | 7.18 | 7.18 | -1.64% | 88,994 |
| Oct 15, 2024 | 7.27 | 7.37 | 7.27 | 7.30 | 7.30 | 1.11% | 59,271 |
| Oct 14, 2024 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -3.09% | 72,757 |
| Oct 11, 2024 | 7.49 | 7.50 | 7.40 | 7.45 | 7.45 | -1.72% | 69,428 |
| Oct 10, 2024 | 7.48 | 7.58 | 7.46 | 7.58 | 7.58 | 0.53% | 39,850 |
| Oct 9, 2024 | 7.63 | 7.63 | 7.52 | 7.54 | 7.54 | -1.95% | 44,870 |
| Oct 8, 2024 | 7.75 | 7.76 | 7.69 | 7.69 | 7.69 | -1.16% | 29,175 |
| Oct 7, 2024 | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | -1.27% | 42,131 |
| Oct 4, 2024 | 7.94 | 7.95 | 7.88 | 7.88 | 7.88 | -1.25% | 28,239 |
| Oct 3, 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 0.88% | 20,524 |
| Oct 2, 2024 | 7.90 | 7.95 | 7.82 | 7.91 | 7.91 | 0.76% | 35,193 |
| Oct 1, 2024 | 7.82 | 7.89 | 7.81 | 7.85 | 7.85 | -0.38% | 31,002 |
| Sep 30, 2024 | 7.88 | 7.96 | 7.87 | 7.88 | 7.88 | 0.13% | 30,231 |
| Sep 27, 2024 | 7.74 | 7.90 | 7.71 | 7.87 | 7.87 | 2.74% | 65,465 |
| Sep 26, 2024 | 7.73 | 7.73 | 7.63 | 7.66 | 7.66 | -0.71% | 21,752 |
| Sep 25, 2024 | 7.75 | 7.76 | 7.67 | 7.72 | 7.72 | 0.19% | 13,343 |
| Sep 24, 2024 | 7.72 | 7.74 | 7.62 | 7.70 | 7.70 | -0.76% | 55,687 |
| Sep 23, 2024 | 7.69 | 7.80 | 7.65 | 7.76 | 7.76 | 2.09% | 151,581 |
| Sep 20, 2024 | 7.37 | 7.63 | 7.36 | 7.60 | 7.60 | 3.32% | 29,929 |
| Sep 19, 2024 | 7.26 | 7.36 | 7.24 | 7.36 | 7.36 | 0.51% | 24,199 |
| Sep 18, 2024 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | -0.01% | 22,762 |
| Sep 17, 2024 | 7.38 | 7.41 | 7.30 | 7.32 | 7.32 | -0.41% | 34,562 |
| Sep 16, 2024 | 7.22 | 7.36 | 7.21 | 7.35 | 7.35 | 1.24% | 56,863 |
| Sep 13, 2024 | 7.38 | 7.39 | 7.25 | 7.26 | 7.26 | -1.76% | 40,678 |
| Sep 12, 2024 | 7.26 | 7.43 | 7.26 | 7.39 | 7.39 | 0.96% | 80,023 |
| Sep 11, 2024 | 7.27 | 7.32 | 7.23 | 7.32 | 7.32 | 0.34% | 14,114 |
| Sep 10, 2024 | 7.32 | 7.32 | 7.25 | 7.30 | 7.30 | 0.90% | 23,405 |
| Sep 9, 2024 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | -2.03% | 25,562 |
| Sep 6, 2024 | 7.32 | 7.40 | 7.32 | 7.38 | 7.38 | 0.41% | 50,763 |
| Sep 5, 2024 | 7.33 | 7.44 | 7.33 | 7.35 | 7.35 | 1.52% | 30,173 |
| Sep 4, 2024 | 7.34 | 7.38 | 7.24 | 7.24 | 7.24 | -1.09% | 29,666 |
| Sep 3, 2024 | 7.17 | 7.34 | 7.14 | 7.32 | 7.32 | 0.83% | 95,474 |
| Aug 30, 2024 | 7.24 | 7.29 | 7.22 | 7.26 | 7.26 | -0.82% | 12,835 |
| Aug 29, 2024 | 7.21 | 7.32 | 7.19 | 7.32 | 7.32 | -0.14% | 25,353 |
| Aug 28, 2024 | 7.26 | 7.38 | 7.24 | 7.33 | 7.33 | 0.27% | 43,081 |
| Aug 27, 2024 | 7.32 | 7.36 | 7.27 | 7.31 | 7.31 | -0.95% | 103,041 |
| Aug 26, 2024 | 7.41 | 7.45 | 7.35 | 7.38 | 7.38 | -0.58% | 33,564 |
| Aug 23, 2024 | 7.38 | 7.43 | 7.36 | 7.42 | 7.42 | -0.46% | 6,032 |
| Aug 22, 2024 | 7.51 | 7.51 | 7.39 | 7.46 | 7.46 | -2.01% | 14,716 |
| Aug 21, 2024 | 7.61 | 7.62 | 7.53 | 7.61 | 7.61 | 0.13% | 13,166 |
| Aug 20, 2024 | 7.54 | 7.60 | 7.51 | 7.60 | 7.60 | 0.80% | 34,176 |
| Aug 19, 2024 | 7.49 | 7.59 | 7.49 | 7.54 | 7.54 | 1.55% | 20,326 |
| Aug 16, 2024 | 7.56 | 7.56 | 7.41 | 7.43 | 7.43 | -3.07% | 26,155 |
| Aug 15, 2024 | 7.71 | 7.76 | 7.64 | 7.66 | 7.66 | -0.26% | 25,250 |
| Aug 14, 2024 | 7.77 | 7.78 | 7.68 | 7.68 | 7.68 | 0.52% | 29,784 |
| Aug 13, 2024 | 7.76 | 7.78 | 7.60 | 7.64 | 7.64 | -1.04% | 75,455 |
| Aug 12, 2024 | 7.82 | 7.83 | 7.69 | 7.72 | 7.72 | - | 172,043 |
| Aug 9, 2024 | 7.66 | 7.72 | 7.60 | 7.72 | 7.72 | 1.30% | 12,643 |
| Aug 8, 2024 | 7.45 | 7.72 | 7.42 | 7.62 | 7.62 | 2.09% | 37,165 |
| Aug 7, 2024 | 7.36 | 7.50 | 7.34 | 7.47 | 7.47 | 3.25% | 63,678 |
| Aug 6, 2024 | 7.23 | 7.28 | 7.17 | 7.23 | 7.23 | 0.56% | 31,615 |
| Aug 5, 2024 | 7.19 | 7.24 | 7.13 | 7.19 | 7.19 | -0.55% | 69,599 |
| Aug 2, 2024 | 7.32 | 7.35 | 7.19 | 7.23 | 7.23 | -0.82% | 75,947 |
| Aug 1, 2024 | 7.49 | 7.53 | 7.25 | 7.29 | 7.29 | -1.49% | 63,351 |
| Jul 31, 2024 | 7.36 | 7.48 | 7.33 | 7.40 | 7.40 | -0.80% | 60,157 |
| Jul 30, 2024 | 7.28 | 7.48 | 7.27 | 7.46 | 7.46 | 0.81% | 36,872 |
| Jul 29, 2024 | 7.48 | 7.48 | 7.32 | 7.40 | 7.40 | - | 66,533 |
| Jul 26, 2024 | 7.42 | 7.45 | 7.37 | 7.40 | 7.40 | -0.27% | 41,342 |
| Jul 25, 2024 | 7.49 | 7.50 | 7.39 | 7.42 | 7.42 | -1.98% | 65,148 |
| Jul 24, 2024 | 7.59 | 7.67 | 7.57 | 7.57 | 7.57 | -2.57% | 20,431 |
| Jul 23, 2024 | 7.81 | 7.81 | 7.71 | 7.77 | 7.77 | -1.27% | 14,413 |
| Jul 22, 2024 | 7.84 | 7.90 | 7.78 | 7.87 | 7.87 | 2.34% | 38,556 |
| Jul 19, 2024 | 7.61 | 7.71 | 7.58 | 7.69 | 7.69 | 1.85% | 10,413 |
| Jul 18, 2024 | 7.52 | 7.60 | 7.51 | 7.55 | 7.55 | 1.75% | 27,858 |
| Jul 17, 2024 | 7.56 | 7.56 | 7.42 | 7.42 | 7.42 | -3.01% | 77,799 |
| Jul 16, 2024 | 7.69 | 7.72 | 7.64 | 7.65 | 7.65 | 0.39% | 49,397 |
| Jul 15, 2024 | 7.65 | 7.73 | 7.60 | 7.62 | 7.62 | -2.43% | 38,107 |
| Jul 12, 2024 | 7.71 | 7.87 | 7.68 | 7.81 | 7.81 | 1.30% | 19,405 |
| Jul 11, 2024 | 7.78 | 7.79 | 7.71 | 7.71 | 7.71 | -1.66% | 25,701 |
| Jul 10, 2024 | 7.88 | 7.89 | 7.80 | 7.84 | 7.84 | -0.63% | 20,510 |
| Jul 9, 2024 | 7.97 | 8.01 | 7.88 | 7.89 | 7.89 | -0.90% | 54,207 |
| Jul 8, 2024 | 7.97 | 7.98 | 7.93 | 7.96 | 7.96 | 0.53% | 10,569 |
| Jul 5, 2024 | 8.01 | 8.03 | 7.88 | 7.92 | 7.92 | -2.16% | 100,398 |