United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
7.71
-0.11 (-1.41%)
At close: Sep 18, 2025, 4:00 PM EDT
7.71
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:10 PM EDT
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.81 | 7.81 | 7.69 | 7.71 | - | -1.47% | 30,745 |
| 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 |
| Aug 19, 2025 | 7.57 | 7.57 | 7.49 | 7.55 | 7.55 | -1.69% | 32,492 |
| Aug 18, 2025 | 7.66 | 7.72 | 7.62 | 7.68 | 7.68 | -0.39% | 8,788 |
| Aug 15, 2025 | 7.68 | 7.75 | 7.68 | 7.71 | 7.71 | 1.54% | 12,330 |
| Aug 14, 2025 | 7.63 | 7.63 | 7.53 | 7.59 | 7.59 | -0.62% | 12,039 |
| Aug 13, 2025 | 7.66 | 7.68 | 7.61 | 7.64 | 7.64 | - | 25,305 |
| Aug 12, 2025 | 7.76 | 7.76 | 7.61 | 7.64 | 7.64 | -3.05% | 25,749 |
| Aug 11, 2025 | 7.86 | 7.91 | 7.81 | 7.88 | 7.88 | -0.13% | 40,822 |
| Aug 8, 2025 | 7.98 | 7.98 | 7.85 | 7.89 | 7.89 | -1.74% | 9,699 |
| Aug 7, 2025 | 7.98 | 8.09 | 7.97 | 8.03 | 8.03 | - | 12,222 |
| Aug 6, 2025 | 7.95 | 8.05 | 7.94 | 8.03 | 8.03 | 1.26% | 15,755 |
| Aug 5, 2025 | 7.91 | 8.01 | 7.88 | 7.93 | 7.93 | 0.89% | 17,108 |
| Aug 4, 2025 | 7.93 | 7.95 | 7.80 | 7.86 | 7.86 | -3.20% | 52,964 |
| 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 |