United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
7.68
-0.02 (-0.26%)
At close: Oct 29, 2025, 4:00 PM EDT
7.66
-0.02 (-0.26%)
After-hours: Oct 29, 2025, 4:10 PM EDT
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.67 | 7.75 | 7.65 | 7.70 | - | - | 110,141 |
| Oct 28, 2025 | 7.75 | 7.75 | 7.69 | 7.70 | 7.70 | -2.53% | 211,852 |
| Oct 27, 2025 | 7.89 | 7.96 | 7.87 | 7.90 | 7.90 | -0.38% | 148,360 |
| Oct 24, 2025 | 7.90 | 7.95 | 7.78 | 7.93 | 7.93 | 0.51% | 172,947 |
| Oct 23, 2025 | 7.94 | 8.00 | 7.87 | 7.89 | 7.89 | -0.79% | 66,475 |
| Oct 22, 2025 | 8.03 | 8.03 | 7.93 | 7.95 | 7.95 | -0.84% | 28,207 |
| Oct 21, 2025 | 7.93 | 8.02 | 7.89 | 8.02 | 8.02 | 0.88% | 29,895 |
| Oct 20, 2025 | 7.84 | 7.98 | 7.83 | 7.95 | 7.95 | 4.33% | 40,817 |
| Oct 17, 2025 | 7.46 | 7.63 | 7.46 | 7.62 | 7.62 | 2.01% | 30,995 |
| Oct 16, 2025 | 7.53 | 7.61 | 7.46 | 7.47 | 7.47 | -1.19% | 73,972 |
| Oct 15, 2025 | 7.55 | 7.59 | 7.48 | 7.56 | 7.56 | -0.13% | 73,300 |
| Oct 14, 2025 | 7.57 | 7.61 | 7.57 | 7.57 | 7.57 | -1.50% | 21,128 |
| Oct 13, 2025 | 7.67 | 7.71 | 7.61 | 7.69 | 7.69 | -0.90% | 60,595 |
| Oct 10, 2025 | 7.77 | 7.81 | 7.70 | 7.76 | 7.76 | -1.08% | 22,405 |
| Oct 9, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -1.88% | 42,640 |
| Oct 8, 2025 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | -2.44% | 41,585 |
| Oct 7, 2025 | 8.11 | 8.19 | 8.08 | 8.19 | 8.19 | 1.93% | 20,892 |
| Oct 6, 2025 | 8.05 | 8.05 | 8.00 | 8.04 | 8.04 | 0.44% | 20,481 |
| Oct 3, 2025 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | -0.99% | 27,784 |
| Oct 2, 2025 | 8.07 | 8.20 | 8.03 | 8.08 | 8.08 | 0.75% | 28,955 |
| Oct 1, 2025 | 7.80 | 8.03 | 7.78 | 8.02 | 8.02 | 2.95% | 50,073 |
| Sep 30, 2025 | 7.78 | 7.80 | 7.73 | 7.79 | 7.79 | 0.41% | 45,806 |
| Sep 29, 2025 | 7.68 | 7.79 | 7.67 | 7.76 | 7.76 | 1.28% | 27,679 |
| Sep 26, 2025 | 7.64 | 7.69 | 7.61 | 7.66 | 7.66 | 0.09% | 36,768 |
| Sep 25, 2025 | 7.67 | 7.70 | 7.62 | 7.65 | 7.65 | 1.50% | 43,473 |
| Sep 24, 2025 | 7.48 | 7.57 | 7.48 | 7.54 | 7.54 | -0.26% | 22,797 |
| Sep 23, 2025 | 7.51 | 7.57 | 7.48 | 7.56 | 7.56 | - | 30,420 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.55 | 7.56 | 7.56 | -1.43% | 39,465 |
| Sep 19, 2025 | 7.68 | 7.75 | 7.64 | 7.67 | 7.67 | -0.52% | 19,570 |
| Sep 18, 2025 | 7.81 | 7.81 | 7.69 | 7.71 | 7.71 | -1.41% | 41,210 |
| Sep 17, 2025 | 7.88 | 7.90 | 7.82 | 7.82 | 7.82 | 0.13% | 10,026 |
| Sep 16, 2025 | 7.75 | 7.83 | 7.74 | 7.81 | 7.81 | 1.17% | 35,371 |
| Sep 15, 2025 | 7.65 | 7.73 | 7.61 | 7.72 | 7.72 | 1.18% | 38,112 |
| Sep 12, 2025 | 7.73 | 7.73 | 7.61 | 7.63 | 7.63 | -0.52% | 30,312 |
| Sep 11, 2025 | 7.70 | 7.72 | 7.65 | 7.67 | 7.67 | -0.65% | 11,396 |
| Sep 10, 2025 | 7.74 | 7.78 | 7.72 | 7.72 | 7.72 | -1.28% | 22,781 |
| Sep 9, 2025 | 7.80 | 7.83 | 7.67 | 7.82 | 7.82 | 0.77% | 31,486 |
| Sep 8, 2025 | 7.83 | 7.83 | 7.75 | 7.76 | 7.76 | 0.94% | 22,376 |
| Sep 5, 2025 | 7.77 | 7.79 | 7.67 | 7.69 | 7.69 | -1.44% | 20,013 |
| Sep 4, 2025 | 7.80 | 7.85 | 7.73 | 7.80 | 7.80 | 0.13% | 16,648 |
| Sep 3, 2025 | 7.83 | 7.87 | 7.77 | 7.79 | 7.79 | 0.52% | 37,315 |
| Sep 2, 2025 | 7.72 | 7.76 | 7.69 | 7.75 | 7.75 | -0.77% | 18,759 |
| Aug 29, 2025 | 7.71 | 7.82 | 7.64 | 7.81 | 7.81 | 1.89% | 42,853 |
| Aug 28, 2025 | 7.54 | 7.73 | 7.53 | 7.67 | 7.67 | 1.52% | 15,642 |
| Aug 27, 2025 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | 0.67% | 34,792 |
| Aug 26, 2025 | 7.40 | 7.50 | 7.39 | 7.50 | 7.50 | 0.94% | 13,489 |
| Aug 25, 2025 | 7.40 | 7.47 | 7.37 | 7.43 | 7.43 | -0.54% | 35,974 |
| Aug 22, 2025 | 7.54 | 7.55 | 7.45 | 7.47 | 7.47 | -1.71% | 87,009 |
| Aug 21, 2025 | 7.53 | 7.63 | 7.52 | 7.60 | 7.60 | 1.16% | 24,214 |
| Aug 20, 2025 | 7.50 | 7.54 | 7.49 | 7.51 | 7.51 | -0.49% | 9,083 |