United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
8.88
-0.39 (-4.21%)
Jan 17, 2025, 4:00 PM EST - Market closed
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.90 | 9.04 | 8.84 | 8.88 | 8.88 | -4.21% | 124,897 |
| Jan 16, 2025 | 8.95 | 9.35 | 8.85 | 9.27 | 9.27 | 3.46% | 110,336 |
| Jan 15, 2025 | 8.81 | 8.98 | 8.76 | 8.96 | 8.96 | 2.75% | 129,648 |
| Jan 14, 2025 | 8.50 | 8.75 | 8.50 | 8.72 | 8.72 | 0.93% | 83,905 |
| Jan 13, 2025 | 8.63 | 8.74 | 8.55 | 8.64 | 8.64 | 0.47% | 118,182 |
| Jan 10, 2025 | 8.55 | 8.61 | 8.52 | 8.60 | 8.60 | 3.86% | 183,671 |
| Jan 8, 2025 | 8.13 | 8.30 | 8.13 | 8.28 | 8.28 | 3.37% | 89,018 |
| Jan 7, 2025 | 8.12 | 8.20 | 8.01 | 8.01 | 8.01 | -1.72% | 92,045 |
| Jan 6, 2025 | 8.14 | 8.19 | 8.05 | 8.15 | 8.15 | 3.95% | 205,633 |
| Jan 3, 2025 | 8.04 | 8.05 | 7.83 | 7.84 | 7.84 | -4.62% | 47,032 |
| Jan 2, 2025 | 8.22 | 8.37 | 8.17 | 8.22 | 8.22 | 0.61% | 178,658 |
| Dec 31, 2024 | 8.11 | 8.22 | 8.05 | 8.17 | 8.17 | -1.33% | 279,334 |
| Dec 30, 2024 | 8.45 | 8.62 | 8.26 | 8.28 | 8.28 | 4.94% | 355,650 |
| Dec 27, 2024 | 7.82 | 7.91 | 7.79 | 7.89 | 7.89 | 1.54% | 144,449 |
| Dec 26, 2024 | 7.79 | 7.79 | 7.71 | 7.77 | 7.77 | -2.14% | 146,971 |
| Dec 24, 2024 | 7.90 | 7.97 | 7.90 | 7.94 | 7.94 | 1.66% | 81,012 |
| Dec 23, 2024 | 7.74 | 7.81 | 7.70 | 7.81 | 7.81 | 0.90% | 229,708 |
| Dec 20, 2024 | 7.59 | 7.83 | 7.57 | 7.74 | 7.74 | 1.31% | 175,637 |
| Dec 19, 2024 | 7.55 | 7.65 | 7.52 | 7.64 | 7.64 | 2.14% | 245,521 |
| Dec 18, 2024 | 7.46 | 7.50 | 7.39 | 7.48 | 7.48 | 0.81% | 64,397 |
| Dec 17, 2024 | 7.28 | 7.45 | 7.25 | 7.42 | 7.42 | 0.95% | 81,346 |
| Dec 16, 2024 | 7.35 | 7.36 | 7.32 | 7.35 | 7.35 | -1.47% | 59,438 |
| Dec 13, 2024 | 7.50 | 7.51 | 7.44 | 7.46 | 7.46 | -1.84% | 48,176 |
| Dec 12, 2024 | 7.51 | 7.69 | 7.46 | 7.60 | 7.60 | 0.85% | 147,802 |
| Dec 11, 2024 | 7.47 | 7.59 | 7.46 | 7.54 | 7.54 | 2.39% | 60,517 |
| Dec 10, 2024 | 7.25 | 7.37 | 7.22 | 7.36 | 7.36 | - | 97,288 |
| Dec 9, 2024 | 7.40 | 7.43 | 7.33 | 7.36 | 7.36 | 0.68% | 45,427 |
| Dec 6, 2024 | 7.27 | 7.32 | 7.24 | 7.31 | 7.31 | 0.41% | 15,903 |
| Dec 5, 2024 | 7.33 | 7.39 | 7.26 | 7.28 | 7.28 | -0.14% | 51,605 |
| Dec 4, 2024 | 7.24 | 7.30 | 7.17 | 7.29 | 7.29 | 0.69% | 33,256 |
| Dec 3, 2024 | 7.39 | 7.39 | 7.20 | 7.24 | 7.24 | -2.56% | 66,472 |
| Dec 2, 2024 | 7.49 | 7.54 | 7.43 | 7.43 | 7.43 | -2.88% | 55,781 |
| Nov 29, 2024 | 7.61 | 7.67 | 7.55 | 7.65 | 7.65 | 2.68% | 56,899 |
| Nov 27, 2024 | 7.50 | 7.66 | 7.43 | 7.45 | 7.45 | -4.85% | 51,081 |
| Nov 26, 2024 | 7.76 | 7.87 | 7.68 | 7.83 | 7.83 | 1.95% | 61,499 |
| Nov 25, 2024 | 7.72 | 7.82 | 7.65 | 7.68 | 7.68 | 2.54% | 64,353 |
| Nov 22, 2024 | 7.44 | 7.52 | 7.37 | 7.49 | 7.49 | -3.10% | 176,024 |
| Nov 21, 2024 | 7.79 | 7.81 | 7.64 | 7.73 | 7.73 | 1.71% | 204,019 |
| Nov 20, 2024 | 7.48 | 7.63 | 7.46 | 7.60 | 7.60 | 3.68% | 86,427 |
| Nov 19, 2024 | 7.30 | 7.40 | 7.29 | 7.33 | 7.33 | 1.24% | 34,068 |
| Nov 18, 2024 | 7.19 | 7.27 | 7.15 | 7.24 | 7.24 | 1.69% | 34,964 |
| Nov 15, 2024 | 7.08 | 7.15 | 7.07 | 7.12 | 7.12 | 0.42% | 101,161 |
| Nov 14, 2024 | 7.26 | 7.29 | 7.08 | 7.09 | 7.09 | -3.67% | 37,102 |
| Nov 13, 2024 | 7.16 | 7.37 | 7.15 | 7.36 | 7.36 | 2.07% | 99,605 |
| Nov 12, 2024 | 7.20 | 7.34 | 7.17 | 7.21 | 7.21 | -0.12% | 54,426 |
| Nov 11, 2024 | 7.23 | 7.26 | 7.19 | 7.22 | 7.22 | 5.40% | 98,966 |
| Nov 8, 2024 | 6.94 | 6.98 | 6.81 | 6.85 | 6.85 | -0.58% | 32,985 |
| Nov 7, 2024 | 6.89 | 6.91 | 6.84 | 6.89 | 6.89 | -1.57% | 25,150 |
| Nov 6, 2024 | 6.96 | 7.03 | 6.92 | 7.00 | 7.00 | 2.34% | 62,309 |
| Nov 5, 2024 | 7.00 | 7.00 | 6.82 | 6.84 | 6.84 | -2.15% | 38,507 |
| Nov 4, 2024 | 6.87 | 7.02 | 6.85 | 6.99 | 6.99 | 2.19% | 48,271 |
| Nov 1, 2024 | 6.93 | 6.94 | 6.79 | 6.84 | 6.84 | -1.30% | 40,125 |
| Oct 31, 2024 | 7.02 | 7.02 | 6.89 | 6.93 | 6.93 | -2.81% | 129,509 |
| Oct 30, 2024 | 7.07 | 7.20 | 7.07 | 7.13 | 7.13 | 0.14% | 50,769 |
| Oct 29, 2024 | 7.11 | 7.17 | 7.08 | 7.12 | 7.12 | 0.14% | 14,982 |
| Oct 28, 2024 | 7.15 | 7.17 | 7.07 | 7.11 | 7.11 | -4.82% | 64,215 |
| Oct 25, 2024 | 7.41 | 7.52 | 7.38 | 7.47 | 7.47 | 0.13% | 42,807 |
| Oct 24, 2024 | 7.34 | 7.46 | 7.25 | 7.46 | 7.46 | 2.19% | 30,806 |
| Oct 23, 2024 | 7.19 | 7.34 | 7.18 | 7.30 | 7.30 | 1.00% | 26,491 |
| Oct 22, 2024 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | 1.52% | 32,615 |
| Oct 21, 2024 | 7.06 | 7.13 | 7.06 | 7.12 | 7.12 | 1.28% | 13,278 |
| Oct 18, 2024 | 7.07 | 7.10 | 7.03 | 7.03 | 7.03 | -1.75% | 85,779 |
| Oct 17, 2024 | 7.20 | 7.23 | 7.14 | 7.16 | 7.16 | -0.35% | 43,023 |
| Oct 16, 2024 | 7.25 | 7.25 | 7.16 | 7.18 | 7.18 | -1.64% | 88,994 |
| Oct 15, 2024 | 7.27 | 7.37 | 7.27 | 7.30 | 7.30 | 1.11% | 59,271 |
| Oct 14, 2024 | 7.34 | 7.34 | 7.22 | 7.22 | 7.22 | -3.09% | 72,757 |
| Oct 11, 2024 | 7.49 | 7.50 | 7.40 | 7.45 | 7.45 | -1.72% | 69,428 |
| Oct 10, 2024 | 7.48 | 7.58 | 7.46 | 7.58 | 7.58 | 0.53% | 39,850 |
| Oct 9, 2024 | 7.63 | 7.63 | 7.52 | 7.54 | 7.54 | -1.95% | 44,870 |
| Oct 8, 2024 | 7.75 | 7.76 | 7.69 | 7.69 | 7.69 | -1.16% | 29,175 |
| Oct 7, 2024 | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | -1.27% | 42,131 |
| Oct 4, 2024 | 7.94 | 7.95 | 7.88 | 7.88 | 7.88 | -1.25% | 28,239 |
| Oct 3, 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 0.88% | 20,524 |
| Oct 2, 2024 | 7.90 | 7.95 | 7.82 | 7.91 | 7.91 | 0.76% | 35,193 |
| Oct 1, 2024 | 7.82 | 7.89 | 7.81 | 7.85 | 7.85 | -0.38% | 31,002 |
| Sep 30, 2024 | 7.88 | 7.96 | 7.87 | 7.88 | 7.88 | 0.13% | 30,231 |
| Sep 27, 2024 | 7.74 | 7.90 | 7.71 | 7.87 | 7.87 | 2.74% | 65,465 |
| Sep 26, 2024 | 7.73 | 7.73 | 7.63 | 7.66 | 7.66 | -0.71% | 21,752 |
| Sep 25, 2024 | 7.75 | 7.76 | 7.67 | 7.72 | 7.72 | 0.19% | 13,343 |
| Sep 24, 2024 | 7.72 | 7.74 | 7.62 | 7.70 | 7.70 | -0.76% | 55,687 |
| Sep 23, 2024 | 7.69 | 7.80 | 7.65 | 7.76 | 7.76 | 2.09% | 151,581 |
| Sep 20, 2024 | 7.37 | 7.63 | 7.36 | 7.60 | 7.60 | 3.32% | 29,929 |
| Sep 19, 2024 | 7.26 | 7.36 | 7.24 | 7.36 | 7.36 | 0.51% | 24,199 |
| Sep 18, 2024 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | -0.01% | 22,762 |
| Sep 17, 2024 | 7.38 | 7.41 | 7.30 | 7.32 | 7.32 | -0.41% | 34,562 |
| Sep 16, 2024 | 7.22 | 7.36 | 7.21 | 7.35 | 7.35 | 1.24% | 56,863 |
| Sep 13, 2024 | 7.38 | 7.39 | 7.25 | 7.26 | 7.26 | -1.76% | 40,678 |
| Sep 12, 2024 | 7.26 | 7.43 | 7.26 | 7.39 | 7.39 | 0.96% | 80,023 |
| Sep 11, 2024 | 7.27 | 7.32 | 7.23 | 7.32 | 7.32 | 0.34% | 14,114 |
| Sep 10, 2024 | 7.32 | 7.32 | 7.25 | 7.30 | 7.30 | 0.90% | 23,405 |
| Sep 9, 2024 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | -2.03% | 25,562 |
| Sep 6, 2024 | 7.32 | 7.40 | 7.32 | 7.38 | 7.38 | 0.41% | 50,763 |
| Sep 5, 2024 | 7.33 | 7.44 | 7.33 | 7.35 | 7.35 | 1.52% | 30,173 |
| Sep 4, 2024 | 7.34 | 7.38 | 7.24 | 7.24 | 7.24 | -1.09% | 29,666 |
| Sep 3, 2024 | 7.17 | 7.34 | 7.14 | 7.32 | 7.32 | 0.83% | 95,474 |
| Aug 30, 2024 | 7.24 | 7.29 | 7.22 | 7.26 | 7.26 | -0.82% | 12,835 |
| Aug 29, 2024 | 7.21 | 7.32 | 7.19 | 7.32 | 7.32 | -0.14% | 25,353 |
| Aug 28, 2024 | 7.26 | 7.38 | 7.24 | 7.33 | 7.33 | 0.27% | 43,081 |
| Aug 27, 2024 | 7.32 | 7.36 | 7.27 | 7.31 | 7.31 | -0.95% | 103,041 |
| Aug 26, 2024 | 7.41 | 7.45 | 7.35 | 7.38 | 7.38 | -0.58% | 33,564 |