United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
8.73
+0.31 (3.66%)
Apr 28, 2025, 4:00 PM EDT - Market closed
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.52 | 8.75 | 8.52 | 8.73 | 8.73 | 3.66% | 31,447 |
| Apr 25, 2025 | 8.33 | 8.49 | 8.32 | 8.42 | 8.42 | 0.72% | 27,199 |
| Apr 24, 2025 | 8.27 | 8.39 | 8.23 | 8.36 | 8.36 | -0.58% | 20,891 |
| Apr 23, 2025 | 8.38 | 8.52 | 8.37 | 8.41 | 8.41 | 0.35% | 14,023 |
| Apr 22, 2025 | 8.44 | 8.44 | 8.34 | 8.38 | 8.38 | -1.06% | 9,345 |
| Apr 21, 2025 | 8.67 | 8.67 | 8.37 | 8.47 | 8.47 | -3.53% | 282,713 |
| Apr 17, 2025 | 8.81 | 8.95 | 8.78 | 8.78 | 8.78 | 0.34% | 282,494 |
| Apr 16, 2025 | 8.66 | 8.82 | 8.66 | 8.75 | 8.75 | -0.08% | 11,361 |
| Apr 15, 2025 | 8.65 | 8.77 | 8.62 | 8.76 | 8.76 | -0.03% | 21,214 |
| Apr 14, 2025 | 9.22 | 9.22 | 8.71 | 8.76 | 8.76 | -3.31% | 13,250 |
| Apr 11, 2025 | 8.78 | 9.07 | 8.76 | 9.06 | 9.06 | 1.68% | 26,177 |
| Apr 10, 2025 | 9.24 | 9.26 | 8.84 | 8.91 | 8.91 | -5.21% | 20,927 |
| Apr 9, 2025 | 8.80 | 9.42 | 8.62 | 9.40 | 9.40 | 6.58% | 54,084 |
| Apr 8, 2025 | 9.36 | 9.42 | 8.81 | 8.82 | 8.82 | -3.08% | 49,760 |
| Apr 7, 2025 | 9.51 | 9.66 | 9.09 | 9.10 | 9.10 | -5.01% | 177,079 |
| Apr 4, 2025 | 9.64 | 9.82 | 9.56 | 9.58 | 9.58 | -5.80% | 43,264 |
| Apr 3, 2025 | 10.29 | 10.36 | 10.14 | 10.17 | 10.17 | 0.99% | 93,392 |
| Apr 2, 2025 | 10.08 | 10.16 | 10.06 | 10.07 | 10.07 | 1.00% | 14,919 |
| Apr 1, 2025 | 10.16 | 10.16 | 9.97 | 9.97 | 9.97 | -2.73% | 15,317 |
| Mar 31, 2025 | 10.44 | 10.44 | 10.18 | 10.25 | 10.25 | 1.18% | 82,269 |
| Mar 28, 2025 | 9.90 | 10.15 | 9.84 | 10.13 | 10.13 | 2.32% | 16,933 |
| Mar 27, 2025 | 9.90 | 9.98 | 9.77 | 9.90 | 9.90 | 0.61% | 27,519 |
| Mar 26, 2025 | 10.05 | 10.05 | 9.84 | 9.84 | 9.84 | -1.80% | 34,040 |
| Mar 25, 2025 | 10.14 | 10.14 | 9.89 | 10.02 | 10.02 | -0.40% | 151,965 |
| Mar 24, 2025 | 10.16 | 10.19 | 10.06 | 10.06 | 10.06 | -0.69% | 30,390 |
| Mar 21, 2025 | 10.23 | 10.26 | 10.09 | 10.13 | 10.13 | -0.59% | 292,668 |
| Mar 20, 2025 | 10.42 | 10.44 | 10.19 | 10.19 | 10.19 | -3.23% | 30,851 |
| Mar 19, 2025 | 10.47 | 10.60 | 10.42 | 10.53 | 10.53 | 2.63% | 12,875 |
| Mar 18, 2025 | 10.36 | 10.41 | 10.26 | 10.26 | 10.26 | 0.39% | 37,944 |
| Mar 17, 2025 | 10.30 | 10.37 | 10.19 | 10.22 | 10.22 | -1.64% | 153,738 |
| Mar 14, 2025 | 10.17 | 10.45 | 10.13 | 10.39 | 10.39 | 1.56% | 71,389 |
| Mar 13, 2025 | 10.06 | 10.53 | 10.04 | 10.23 | 10.23 | -0.10% | 516,104 |
| Mar 12, 2025 | 10.47 | 10.48 | 10.21 | 10.24 | 10.24 | -5.19% | 145,142 |
| Mar 11, 2025 | 11.01 | 11.01 | 10.76 | 10.80 | 10.80 | -0.83% | 345,435 |
| Mar 10, 2025 | 10.94 | 11.07 | 10.85 | 10.89 | 10.89 | 2.16% | 91,194 |
| Mar 7, 2025 | 10.25 | 10.73 | 10.24 | 10.66 | 10.66 | 2.30% | 38,053 |
| Mar 6, 2025 | 10.60 | 10.60 | 10.42 | 10.42 | 10.42 | -2.43% | 22,098 |
| Mar 5, 2025 | 10.39 | 10.74 | 10.37 | 10.68 | 10.68 | 1.62% | 38,880 |
| Mar 4, 2025 | 10.56 | 10.80 | 10.40 | 10.51 | 10.51 | 4.06% | 109,985 |
| Mar 3, 2025 | 9.61 | 10.15 | 9.61 | 10.10 | 10.10 | 5.65% | 215,394 |
| Feb 28, 2025 | 9.65 | 9.68 | 9.55 | 9.56 | 9.56 | -1.34% | 71,196 |
| Feb 27, 2025 | 9.89 | 9.93 | 9.69 | 9.69 | 9.69 | -1.32% | 39,422 |
| Feb 26, 2025 | 9.87 | 9.89 | 9.76 | 9.82 | 9.82 | -1.70% | 19,298 |
| Feb 25, 2025 | 9.86 | 10.01 | 9.83 | 9.99 | 9.99 | 2.15% | 60,856 |
| Feb 24, 2025 | 9.77 | 9.79 | 9.66 | 9.78 | 9.78 | -2.00% | 39,528 |
| Feb 21, 2025 | 10.10 | 10.23 | 9.93 | 9.98 | 9.98 | 0.91% | 62,436 |
| Feb 20, 2025 | 9.88 | 9.92 | 9.65 | 9.89 | 9.89 | -2.94% | 73,539 |
| Feb 19, 2025 | 9.90 | 10.20 | 9.88 | 10.19 | 10.19 | 5.49% | 239,117 |
| Feb 18, 2025 | 9.12 | 9.72 | 9.12 | 9.66 | 9.66 | 4.55% | 60,320 |
| Feb 14, 2025 | 9.24 | 9.36 | 9.24 | 9.24 | 9.24 | 1.32% | 16,817 |