United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
8.10
+0.16 (2.02%)
At close: Jan 29, 2026, 4:00 PM EST
8.00
-0.10 (-1.23%)
Pre-market: Jan 30, 2026, 5:07 AM EST
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 7.10 | 7.37 | 6.98 | 7.17 | 7.17 | 9.22% | 474,170 |
| Jan 16, 2026 | 6.49 | 6.58 | 6.46 | 6.57 | 6.57 | 0.08% | 63,394 |
| Jan 15, 2026 | 6.45 | 6.56 | 6.38 | 6.56 | 6.56 | 0.77% | 120,710 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.42 | 6.51 | 6.51 | -4.69% | 238,372 |
| Jan 13, 2026 | 6.71 | 6.86 | 6.70 | 6.83 | 6.83 | 1.49% | 43,368 |
| Jan 12, 2026 | 6.57 | 6.81 | 6.54 | 6.73 | 6.73 | 3.86% | 184,716 |
| Jan 9, 2026 | 6.65 | 6.68 | 6.48 | 6.48 | 6.48 | -4.90% | 232,874 |
| Jan 8, 2026 | 6.89 | 6.90 | 6.80 | 6.81 | 6.81 | -3.07% | 168,611 |
| Jan 7, 2026 | 6.97 | 7.03 | 6.92 | 7.03 | 7.03 | 2.48% | 107,607 |
| Jan 6, 2026 | 6.84 | 6.90 | 6.78 | 6.86 | 6.86 | -1.29% | 158,123 |
| Jan 5, 2026 | 6.88 | 6.95 | 6.84 | 6.95 | 6.95 | -3.35% | 255,609 |
| Jan 2, 2026 | 7.25 | 7.30 | 7.16 | 7.19 | 7.19 | -2.56% | 124,578 |
| Dec 31, 2025 | 7.42 | 7.43 | 7.33 | 7.38 | 7.38 | -3.53% | 133,205 |
| Dec 30, 2025 | 7.75 | 7.77 | 7.60 | 7.65 | 7.65 | 0.53% | 91,020 |
| Dec 29, 2025 | 7.61 | 7.68 | 7.59 | 7.61 | 7.61 | 0.93% | 41,734 |
| Dec 26, 2025 | 7.52 | 7.54 | 7.49 | 7.54 | 7.54 | 2.03% | 22,206 |
| Dec 24, 2025 | 7.42 | 7.48 | 7.37 | 7.39 | 7.39 | -1.86% | 22,235 |
| Dec 23, 2025 | 7.26 | 7.54 | 7.25 | 7.53 | 7.53 | 4.77% | 151,038 |
| Dec 22, 2025 | 7.17 | 7.19 | 7.08 | 7.19 | 7.19 | -2.23% | 145,054 |
| Dec 19, 2025 | 7.32 | 7.37 | 7.27 | 7.35 | 7.35 | 0.98% | 42,480 |
| Dec 18, 2025 | 7.61 | 7.63 | 7.26 | 7.28 | 7.28 | -4.08% | 109,430 |
| Dec 17, 2025 | 7.52 | 7.59 | 7.50 | 7.59 | 7.59 | 2.15% | 124,174 |
| Dec 16, 2025 | 7.36 | 7.45 | 7.34 | 7.43 | 7.43 | -0.67% | 124,485 |
| Dec 15, 2025 | 7.51 | 7.52 | 7.42 | 7.48 | 7.48 | -1.32% | 183,689 |
| Dec 12, 2025 | 7.69 | 7.70 | 7.58 | 7.58 | 7.58 | -3.19% | 240,814 |
| Dec 11, 2025 | 7.98 | 7.99 | 7.83 | 7.83 | 7.83 | -4.04% | 253,672 |
| Dec 10, 2025 | 8.14 | 8.18 | 8.10 | 8.16 | 8.16 | 0.87% | 36,549 |
| Dec 9, 2025 | 8.23 | 8.27 | 8.08 | 8.09 | 8.09 | -2.53% | 114,221 |
| Dec 8, 2025 | 8.60 | 8.61 | 8.30 | 8.30 | 8.30 | -6.85% | 137,876 |
| Dec 5, 2025 | 8.90 | 9.11 | 8.85 | 8.91 | 8.91 | 2.18% | 105,394 |
| Dec 4, 2025 | 8.58 | 8.73 | 8.53 | 8.72 | 8.72 | 1.60% | 64,792 |
| Dec 3, 2025 | 8.43 | 8.62 | 8.43 | 8.58 | 8.58 | 3.35% | 74,467 |
| Dec 2, 2025 | 8.32 | 8.35 | 8.28 | 8.31 | 8.31 | -0.18% | 34,150 |
| Dec 1, 2025 | 8.29 | 8.34 | 8.23 | 8.32 | 8.32 | 1.36% | 58,304 |
| Nov 28, 2025 | 8.29 | 8.29 | 8.17 | 8.21 | 8.21 | 0.97% | 41,843 |
| Nov 26, 2025 | 8.10 | 8.14 | 8.04 | 8.13 | 8.13 | 1.11% | 85,077 |
| Nov 25, 2025 | 8.03 | 8.08 | 7.99 | 8.04 | 8.04 | -2.55% | 91,005 |
| Nov 24, 2025 | 8.25 | 8.26 | 8.19 | 8.25 | 8.25 | -1.34% | 62,276 |
| Nov 21, 2025 | 8.30 | 8.39 | 8.30 | 8.36 | 8.36 | 0.63% | 48,831 |
| Nov 20, 2025 | 8.34 | 8.45 | 8.29 | 8.31 | 8.31 | -0.66% | 201,894 |
| Nov 19, 2025 | 8.35 | 8.42 | 8.30 | 8.37 | 8.37 | 1.64% | 126,278 |
| Nov 18, 2025 | 8.20 | 8.27 | 8.11 | 8.23 | 8.23 | - | 88,600 |
| Nov 17, 2025 | 8.33 | 8.39 | 8.21 | 8.23 | 8.23 | -0.96% | 55,132 |