United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
8.12
+0.07 (0.87%)
Aug 1, 2025, 4:00 PM - Market closed
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.07 | 8.12 | 8.02 | 8.12 | 8.12 | 0.87% | 17,140 |
| Jul 31, 2025 | 7.90 | 8.09 | 7.90 | 8.05 | 8.05 | 0.63% | 10,874 |
| Jul 30, 2025 | 7.95 | 8.03 | 7.93 | 8.00 | 8.00 | -1.84% | 43,399 |
| Jul 29, 2025 | 8.08 | 8.15 | 8.07 | 8.15 | 8.15 | 1.62% | 13,681 |
| Jul 28, 2025 | 8.11 | 8.11 | 7.92 | 8.02 | 8.02 | -1.60% | 41,073 |
| Jul 25, 2025 | 8.23 | 8.23 | 8.13 | 8.15 | 8.15 | -1.09% | 31,486 |
| Jul 24, 2025 | 8.24 | 8.28 | 8.19 | 8.24 | 8.24 | 0.86% | 55,101 |
| Jul 23, 2025 | 8.26 | 8.28 | 8.17 | 8.17 | 8.17 | -2.74% | 55,346 |
| Jul 22, 2025 | 8.36 | 8.43 | 8.34 | 8.40 | 8.40 | -0.59% | 13,332 |
| Jul 21, 2025 | 8.52 | 8.52 | 8.41 | 8.45 | 8.45 | -4.05% | 61,058 |
| Jul 18, 2025 | 8.92 | 8.92 | 8.69 | 8.81 | 8.81 | -0.71% | 21,420 |
| Jul 17, 2025 | 8.97 | 8.97 | 8.83 | 8.87 | 8.87 | -1.11% | 11,491 |
| Jul 16, 2025 | 8.99 | 9.00 | 8.88 | 8.97 | 8.97 | 0.45% | 17,765 |
| Jul 15, 2025 | 8.88 | 8.97 | 8.83 | 8.93 | 8.93 | 0.68% | 15,912 |
| Jul 14, 2025 | 8.84 | 8.91 | 8.83 | 8.87 | 8.87 | 1.95% | 29,992 |
| Jul 11, 2025 | 8.70 | 8.73 | 8.63 | 8.70 | 8.70 | 1.28% | 8,492 |
| Jul 10, 2025 | 8.46 | 8.64 | 8.46 | 8.59 | 8.59 | 2.38% | 15,304 |
| Jul 9, 2025 | 8.42 | 8.42 | 8.25 | 8.39 | 8.39 | -2.33% | 149,102 |
| Jul 8, 2025 | 8.58 | 8.63 | 8.57 | 8.59 | 8.59 | -0.35% | 14,135 |
| Jul 7, 2025 | 8.53 | 8.68 | 8.53 | 8.62 | 8.62 | -0.29% | 27,981 |
| Jul 3, 2025 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -0.97% | 10,869 |
| Jul 2, 2025 | 8.68 | 8.79 | 8.68 | 8.73 | 8.73 | 1.39% | 11,436 |
| Jul 1, 2025 | 8.54 | 8.66 | 8.36 | 8.61 | 8.61 | -1.17% | 41,347 |
| Jun 30, 2025 | 8.88 | 8.89 | 8.67 | 8.71 | 8.71 | -5.20% | 34,749 |
| Jun 27, 2025 | 9.07 | 9.21 | 9.05 | 9.19 | 9.19 | 2.80% | 10,928 |
| Jun 26, 2025 | 8.94 | 8.98 | 8.76 | 8.94 | 8.94 | -0.45% | 71,975 |
| Jun 25, 2025 | 9.01 | 9.06 | 8.93 | 8.98 | 8.98 | -0.66% | 40,845 |
| Jun 24, 2025 | 9.09 | 9.16 | 9.02 | 9.04 | 9.04 | -1.95% | 33,899 |
| Jun 23, 2025 | 9.26 | 9.50 | 9.20 | 9.22 | 9.22 | -3.25% | 51,435 |
| Jun 20, 2025 | 9.62 | 9.62 | 9.40 | 9.53 | 9.53 | -0.42% | 43,215 |
| Jun 18, 2025 | 9.52 | 9.64 | 9.50 | 9.57 | 9.57 | 1.48% | 43,870 |
| Jun 17, 2025 | 9.34 | 9.44 | 9.34 | 9.43 | 9.43 | 2.30% | 21,888 |
| Jun 16, 2025 | 9.17 | 9.24 | 9.11 | 9.22 | 9.22 | 2.20% | 29,717 |
| 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 |