United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
5.86
-0.02 (-0.27%)
At close: Aug 31, 2026, 4:00 PM EDT
5.86
0.00 (0.00%)
After-hours: Aug 31, 2026, 8:00 PM EDT
UNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.88 | 5.92 | 5.85 | 5.86 | 5.86 | -0.27% | 56,375 |
| Aug 28, 2026 | 5.92 | 5.92 | 5.85 | 5.88 | 5.88 | -1.08% | 61,563 |
| Aug 27, 2026 | 5.96 | 6.00 | 5.93 | 5.94 | 5.94 | 0.50% | 105,835 |
| Aug 26, 2026 | 5.90 | 5.94 | 5.87 | 5.91 | 5.91 | 0.86% | 38,351 |
| Aug 25, 2026 | 5.82 | 5.88 | 5.80 | 5.86 | 5.86 | -0.03% | 32,018 |
| Aug 24, 2026 | 5.88 | 5.90 | 5.84 | 5.86 | 5.86 | 1.24% | 29,181 |
| Aug 21, 2026 | 5.82 | 5.86 | 5.78 | 5.79 | 5.79 | -0.76% | 108,001 |
| Aug 20, 2026 | 5.85 | 5.85 | 5.78 | 5.83 | 5.83 | -0.44% | 98,686 |
| Aug 19, 2026 | 5.94 | 5.95 | 5.83 | 5.86 | 5.86 | -0.60% | 66,813 |
| Aug 18, 2026 | 5.82 | 5.90 | 5.80 | 5.90 | 5.90 | 1.17% | 69,594 |
| Aug 17, 2026 | 5.82 | 5.84 | 5.79 | 5.83 | 5.83 | -1.07% | 61,507 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.87 | 5.89 | 5.89 | -0.22% | 31,992 |
| Aug 13, 2026 | 5.95 | 5.95 | 5.89 | 5.90 | 5.90 | -1.78% | 24,612 |
| Aug 12, 2026 | 6.04 | 6.06 | 5.99 | 6.01 | 6.01 | 0.02% | 33,129 |
| Aug 11, 2026 | 6.03 | 6.03 | 5.97 | 6.01 | 6.01 | 0.47% | 19,861 |
| Aug 10, 2026 | 6.00 | 6.03 | 5.98 | 5.98 | 5.98 | 1.54% | 34,505 |
| Aug 7, 2026 | 5.91 | 5.91 | 5.87 | 5.89 | 5.89 | 1.50% | 39,517 |
| Aug 6, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -1.66% | 42,045 |
| Aug 5, 2026 | 5.91 | 5.93 | 5.89 | 5.90 | 5.90 | 0.02% | 17,639 |
| Aug 4, 2026 | 5.92 | 5.93 | 5.90 | 5.90 | 5.90 | -1.99% | 42,955 |
| Aug 3, 2026 | 6.01 | 6.06 | 6.00 | 6.02 | 6.02 | 0.11% | 29,157 |
| Jul 31, 2026 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | 0.56% | 14,574 |
| Jul 30, 2026 | 6.02 | 6.05 | 5.97 | 5.98 | 5.98 | -0.75% | 18,887 |
| Jul 29, 2026 | 5.97 | 6.05 | 5.97 | 6.03 | 6.03 | 1.43% | 31,117 |
| Jul 28, 2026 | 5.97 | 5.97 | 5.93 | 5.94 | 5.94 | -1.24% | 33,817 |
| Jul 27, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | 6.01 | -2.04% | 19,288 |
| Jul 24, 2026 | 6.24 | 6.25 | 6.12 | 6.14 | 6.14 | -0.23% | 39,252 |
| Jul 23, 2026 | 6.15 | 6.18 | 6.14 | 6.15 | 6.15 | 0.56% | 33,571 |
| Jul 22, 2026 | 6.04 | 6.13 | 6.04 | 6.12 | 6.12 | 1.83% | 64,476 |
| Jul 21, 2026 | 5.98 | 6.02 | 5.98 | 6.01 | 6.01 | 0.67% | 49,299 |
| Jul 20, 2026 | 5.96 | 6.05 | 5.95 | 5.97 | 5.97 | -0.75% | 69,830 |
| Jul 17, 2026 | 6.02 | 6.03 | 5.99 | 6.02 | 6.02 | -0.08% | 17,427 |
| Jul 16, 2026 | 6.05 | 6.05 | 5.92 | 6.02 | 6.02 | -0.43% | 118,880 |
| Jul 15, 2026 | 6.02 | 6.06 | 6.02 | 6.05 | 6.05 | -0.25% | 15,205 |
| Jul 14, 2026 | 6.06 | 6.07 | 6.03 | 6.06 | 6.06 | 0.52% | 28,537 |
| Jul 13, 2026 | 6.01 | 6.08 | 5.98 | 6.03 | 6.03 | -0.41% | 64,648 |
| Jul 10, 2026 | 6.05 | 6.08 | 5.99 | 6.06 | 6.06 | -1.35% | 76,897 |
| Jul 9, 2026 | 6.29 | 6.29 | 6.13 | 6.14 | 6.14 | -3.04% | 75,900 |
| Jul 8, 2026 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | -0.31% | 76,371 |
| Jul 7, 2026 | 6.30 | 6.36 | 6.29 | 6.35 | 6.35 | 1.11% | 26,211 |
| Jul 6, 2026 | 6.27 | 6.32 | 6.26 | 6.28 | 6.28 | -0.95% | 69,258 |
| Jul 2, 2026 | 6.32 | 6.36 | 6.30 | 6.34 | 6.34 | -0.16% | 36,479 |
| Jul 1, 2026 | 6.39 | 6.39 | 6.34 | 6.35 | 6.35 | -0.63% | 32,948 |
| Jun 30, 2026 | 6.41 | 6.47 | 6.39 | 6.39 | 6.39 | 0.47% | 20,783 |
| Jun 29, 2026 | 6.41 | 6.42 | 6.33 | 6.36 | 6.36 | -2.15% | 73,567 |
| Jun 26, 2026 | 6.56 | 6.59 | 6.50 | 6.50 | 6.50 | 0.23% | 83,820 |
| Jun 25, 2026 | 6.53 | 6.55 | 6.44 | 6.49 | 6.49 | 0.08% | 44,015 |
| Jun 24, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 1.41% | 46,895 |
| Jun 23, 2026 | 6.45 | 6.46 | 6.37 | 6.39 | 6.39 | -1.92% | 31,890 |
| Jun 22, 2026 | 6.55 | 6.57 | 6.50 | 6.52 | 6.52 | -0.38% | 49,997 |