United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
6.63
+0.01 (0.15%)
Apr 22, 2026, 4:00 PM EDT - Market closed
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.66 | 6.71 | 6.62 | 6.63 | 6.63 | 0.23% | 101,896 |
| Apr 21, 2026 | 6.55 | 6.63 | 6.55 | 6.62 | 6.62 | 0.84% | 26,190 |
| Apr 20, 2026 | 6.58 | 6.61 | 6.54 | 6.56 | 6.56 | 0.31% | 86,036 |
| Apr 17, 2026 | 6.45 | 6.59 | 6.45 | 6.54 | 6.54 | 0.15% | 85,131 |
| Apr 16, 2026 | 6.46 | 6.55 | 6.45 | 6.53 | 6.53 | 1.56% | 228,817 |
| Apr 15, 2026 | 6.38 | 6.46 | 6.38 | 6.43 | 6.43 | - | 107,163 |
| Apr 14, 2026 | 6.52 | 6.52 | 6.40 | 6.43 | 6.43 | -1.68% | 78,605 |
| Apr 13, 2026 | 6.68 | 6.69 | 6.53 | 6.54 | 6.54 | -0.46% | 76,576 |
| Apr 10, 2026 | 6.57 | 6.61 | 6.53 | 6.57 | 6.57 | -0.61% | 137,262 |
| Apr 9, 2026 | 6.68 | 6.68 | 6.58 | 6.61 | 6.61 | -1.20% | 74,992 |
| Apr 8, 2026 | 6.63 | 6.70 | 6.61 | 6.69 | 6.69 | -1.91% | 221,910 |
| Apr 7, 2026 | 6.86 | 6.89 | 6.82 | 6.82 | 6.82 | 0.89% | 42,320 |
| Apr 6, 2026 | 6.83 | 6.84 | 6.75 | 6.76 | 6.76 | -0.15% | 66,497 |
| Apr 2, 2026 | 6.83 | 6.83 | 6.74 | 6.77 | 6.77 | -0.15% | 154,606 |
| Apr 1, 2026 | 6.82 | 6.82 | 6.72 | 6.78 | 6.78 | -1.74% | 91,833 |
| Mar 31, 2026 | 7.12 | 7.12 | 6.89 | 6.90 | 6.90 | -1.99% | 90,508 |
| Mar 30, 2026 | 7.10 | 7.11 | 7.02 | 7.04 | 7.04 | -2.76% | 118,136 |
| Mar 27, 2026 | 7.22 | 7.30 | 7.18 | 7.24 | 7.24 | 2.40% | 143,946 |
| Mar 26, 2026 | 7.11 | 7.21 | 7.07 | 7.07 | 7.07 | -0.56% | 55,531 |
| Mar 25, 2026 | 7.00 | 7.12 | 6.98 | 7.11 | 7.11 | 0.99% | 100,475 |
| Mar 24, 2026 | 7.05 | 7.09 | 7.01 | 7.04 | 7.04 | -1.12% | 73,759 |
| Mar 23, 2026 | 7.16 | 7.21 | 7.09 | 7.12 | 7.12 | -3.78% | 141,673 |
| Mar 20, 2026 | 7.32 | 7.47 | 7.30 | 7.40 | 7.40 | 0.14% | 183,476 |
| Mar 19, 2026 | 7.67 | 7.74 | 7.33 | 7.39 | 7.39 | -1.07% | 173,517 |
| Mar 18, 2026 | 7.24 | 7.53 | 7.20 | 7.47 | 7.47 | 3.61% | 111,963 |
| Mar 17, 2026 | 7.26 | 7.29 | 7.17 | 7.21 | 7.21 | - | 35,888 |
| Mar 16, 2026 | 7.32 | 7.33 | 7.14 | 7.21 | 7.21 | -2.04% | 179,056 |
| Mar 13, 2026 | 7.36 | 7.41 | 7.30 | 7.36 | 7.36 | -1.63% | 105,151 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.38 | 7.48 | 7.48 | 0.56% | 37,288 |
| Mar 11, 2026 | 7.33 | 7.46 | 7.29 | 7.44 | 7.44 | 3.19% | 102,050 |
| Mar 10, 2026 | 7.14 | 7.24 | 7.05 | 7.21 | 7.21 | 0.14% | 158,457 |
| Mar 9, 2026 | 7.60 | 7.64 | 7.17 | 7.20 | 7.20 | -4.51% | 118,612 |
| Mar 6, 2026 | 7.54 | 7.69 | 7.46 | 7.54 | 7.54 | 4.00% | 244,159 |
| Mar 5, 2026 | 7.13 | 7.33 | 7.07 | 7.25 | 7.25 | 2.84% | 91,414 |
| Mar 4, 2026 | 7.06 | 7.10 | 6.99 | 7.05 | 7.05 | -2.22% | 75,633 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.10 | 7.21 | 7.21 | 1.41% | 298,685 |
| Mar 2, 2026 | 7.06 | 7.11 | 6.97 | 7.11 | 7.11 | 3.19% | 99,893 |
| Feb 27, 2026 | 6.85 | 6.90 | 6.83 | 6.89 | 6.89 | 0.73% | 33,647 |
| Feb 26, 2026 | 6.81 | 6.84 | 6.75 | 6.84 | 6.84 | -0.87% | 52,340 |
| Feb 25, 2026 | 6.89 | 6.93 | 6.83 | 6.90 | 6.90 | 1.17% | 62,670 |
| Feb 24, 2026 | 6.94 | 6.94 | 6.81 | 6.82 | 6.82 | -1.87% | 69,117 |
| Feb 23, 2026 | 7.06 | 7.06 | 6.92 | 6.95 | 6.95 | -1.00% | 48,777 |
| Feb 20, 2026 | 6.99 | 7.14 | 6.99 | 7.02 | 7.02 | 0.91% | 23,734 |
| Feb 19, 2026 | 7.02 | 7.04 | 6.95 | 6.96 | 6.96 | 0.32% | 31,052 |
| Feb 18, 2026 | 6.90 | 6.95 | 6.82 | 6.94 | 6.94 | -0.36% | 50,125 |
| Feb 17, 2026 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -2.38% | 319,553 |
| Feb 13, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.13 | -0.42% | 27,306 |
| Feb 12, 2026 | 7.28 | 7.32 | 7.16 | 7.16 | 7.16 | -0.42% | 50,371 |
| Feb 11, 2026 | 7.10 | 7.24 | 7.08 | 7.19 | 7.19 | 0.63% | 45,638 |
| Feb 10, 2026 | 7.19 | 7.22 | 7.13 | 7.15 | 7.15 | 0.63% | 31,259 |