United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
6.77
-0.13 (-1.88%)
Apr 1, 2026, 3:44 PM EDT - Market open
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.82 | 6.82 | 6.72 | 6.77 | - | -1.96% | 66,409 |
| Mar 31, 2026 | 7.12 | 7.12 | 6.89 | 6.90 | 6.90 | -1.99% | 90,508 |
| Mar 30, 2026 | 7.10 | 7.11 | 7.02 | 7.04 | 7.04 | -2.76% | 118,136 |
| Mar 27, 2026 | 7.22 | 7.30 | 7.18 | 7.24 | 7.24 | 2.40% | 143,946 |
| Mar 26, 2026 | 7.11 | 7.21 | 7.07 | 7.07 | 7.07 | -0.56% | 55,531 |
| Mar 25, 2026 | 7.00 | 7.12 | 6.98 | 7.11 | 7.11 | 0.99% | 100,475 |
| Mar 24, 2026 | 7.05 | 7.09 | 7.01 | 7.04 | 7.04 | -1.12% | 73,759 |
| Mar 23, 2026 | 7.16 | 7.21 | 7.09 | 7.12 | 7.12 | -3.78% | 141,673 |
| Mar 20, 2026 | 7.32 | 7.47 | 7.30 | 7.40 | 7.40 | 0.14% | 183,476 |
| Mar 19, 2026 | 7.67 | 7.74 | 7.33 | 7.39 | 7.39 | -1.07% | 173,517 |
| Mar 18, 2026 | 7.24 | 7.53 | 7.20 | 7.47 | 7.47 | 3.61% | 111,963 |
| Mar 17, 2026 | 7.26 | 7.29 | 7.17 | 7.21 | 7.21 | - | 35,888 |
| Mar 16, 2026 | 7.32 | 7.33 | 7.14 | 7.21 | 7.21 | -2.04% | 179,056 |
| Mar 13, 2026 | 7.36 | 7.41 | 7.30 | 7.36 | 7.36 | -1.63% | 105,151 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.38 | 7.48 | 7.48 | 0.56% | 37,288 |
| Mar 11, 2026 | 7.33 | 7.46 | 7.29 | 7.44 | 7.44 | 3.19% | 102,050 |
| Mar 10, 2026 | 7.14 | 7.24 | 7.05 | 7.21 | 7.21 | 0.14% | 158,457 |
| Mar 9, 2026 | 7.60 | 7.64 | 7.17 | 7.20 | 7.20 | -4.51% | 118,612 |
| Mar 6, 2026 | 7.54 | 7.69 | 7.46 | 7.54 | 7.54 | 4.00% | 244,159 |
| Mar 5, 2026 | 7.13 | 7.33 | 7.07 | 7.25 | 7.25 | 2.84% | 91,414 |
| Mar 4, 2026 | 7.06 | 7.10 | 6.99 | 7.05 | 7.05 | -2.22% | 75,633 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.10 | 7.21 | 7.21 | 1.41% | 298,685 |
| Mar 2, 2026 | 7.06 | 7.11 | 6.97 | 7.11 | 7.11 | 3.19% | 99,893 |
| Feb 27, 2026 | 6.85 | 6.90 | 6.83 | 6.89 | 6.89 | 0.73% | 33,647 |
| Feb 26, 2026 | 6.81 | 6.84 | 6.75 | 6.84 | 6.84 | -0.87% | 52,340 |
| Feb 25, 2026 | 6.89 | 6.93 | 6.83 | 6.90 | 6.90 | 1.17% | 62,670 |
| Feb 24, 2026 | 6.94 | 6.94 | 6.81 | 6.82 | 6.82 | -1.87% | 69,117 |
| Feb 23, 2026 | 7.06 | 7.06 | 6.92 | 6.95 | 6.95 | -1.00% | 48,777 |
| Feb 20, 2026 | 6.99 | 7.14 | 6.99 | 7.02 | 7.02 | 0.91% | 23,734 |
| Feb 19, 2026 | 7.02 | 7.04 | 6.95 | 6.96 | 6.96 | 0.32% | 31,052 |
| Feb 18, 2026 | 6.90 | 6.95 | 6.82 | 6.94 | 6.94 | -0.36% | 50,125 |
| Feb 17, 2026 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -2.38% | 319,553 |
| Feb 13, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.13 | -0.42% | 27,306 |
| Feb 12, 2026 | 7.28 | 7.32 | 7.16 | 7.16 | 7.16 | -0.42% | 50,371 |
| Feb 11, 2026 | 7.10 | 7.24 | 7.08 | 7.19 | 7.19 | 0.63% | 45,638 |
| Feb 10, 2026 | 7.19 | 7.22 | 7.13 | 7.15 | 7.15 | 0.63% | 31,259 |
| Feb 9, 2026 | 7.08 | 7.20 | 7.08 | 7.10 | 7.10 | -3.95% | 50,597 |
| Feb 6, 2026 | 7.54 | 7.65 | 7.36 | 7.39 | 7.39 | -1.75% | 42,644 |
| Feb 5, 2026 | 7.49 | 7.57 | 7.37 | 7.52 | 7.52 | -0.11% | 25,633 |
| Feb 4, 2026 | 7.56 | 7.56 | 7.48 | 7.53 | 7.53 | 1.92% | 41,048 |
| Feb 3, 2026 | 7.31 | 7.45 | 7.29 | 7.39 | 7.39 | 1.37% | 85,768 |
| Feb 2, 2026 | 7.79 | 7.79 | 7.10 | 7.29 | 7.29 | -16.11% | 135,674 |
| Jan 30, 2026 | 8.27 | 8.72 | 8.26 | 8.69 | 8.69 | 7.28% | 112,910 |
| Jan 29, 2026 | 8.00 | 8.14 | 7.92 | 8.10 | 8.10 | 2.02% | 147,595 |
| Jan 28, 2026 | 7.90 | 8.12 | 7.90 | 7.94 | 7.94 | -0.38% | 64,529 |
| Jan 27, 2026 | 7.94 | 8.11 | 7.81 | 7.97 | 7.97 | 0.38% | 107,983 |
| Jan 26, 2026 | 7.77 | 8.08 | 7.76 | 7.94 | 7.94 | 3.12% | 235,405 |
| Jan 23, 2026 | 7.80 | 7.80 | 7.63 | 7.70 | 7.70 | 1.85% | 89,005 |
| Jan 22, 2026 | 7.79 | 7.81 | 7.48 | 7.56 | 7.56 | 0.13% | 178,496 |
| Jan 21, 2026 | 7.64 | 7.66 | 7.44 | 7.55 | 7.55 | 5.30% | 299,451 |