United States Natural Gas Fund LP (UNG)
11.55
+0.68 (6.26%)
NYSE · Last Trade: Sep 25th, 1:23 AM EDT
Historical Prices For United States Natural Gas Fund LP (UNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 10.79 | 11.67 | 10.78 | 11.55 | 66,513,786 | 11.55 |
| 9/23/2026 | 10.87 | 10.92 | 10.66 | 10.87 | 48,656,559 | 10.87 |
| 9/22/2026 | 10.34 | 10.86 | 10.32 | 10.86 | 45,527,440 | 10.86 |
| 9/21/2026 | 10.30 | 10.40 | 10.23 | 10.26 | 21,336,508 | 10.26 |
| 9/18/2026 | 10.41 | 10.52 | 10.38 | 10.41 | 22,826,513 | 10.41 |
| 9/17/2026 | 10.30 | 10.57 | 10.29 | 10.33 | 25,470,009 | 10.33 |
| 9/16/2026 | 10.56 | 10.59 | 10.32 | 10.36 | 21,091,314 | 10.36 |
| 9/15/2026 | 10.56 | 10.59 | 10.40 | 10.54 | 23,458,958 | 10.54 |
| 9/14/2026 | 10.28 | 10.45 | 10.26 | 10.33 | 19,527,670 | 10.33 |
| 9/11/2026 | 10.09 | 10.23 | 10.07 | 10.17 | 11,804,214 | 10.17 |
| 9/10/2026 | 10.01 | 10.22 | 9.85 | 10.19 | 17,253,735 | 10.19 |
| 9/09/2026 | 10.27 | 10.39 | 10.07 | 10.09 | 14,176,094 | 10.09 |
| 9/08/2026 | 10.60 | 10.60 | 10.30 | 10.46 | 14,211,791 | 10.46 |
| 9/04/2026 | 10.65 | 10.71 | 10.54 | 10.56 | 16,359,563 | 10.56 |
| 9/03/2026 | 10.71 | 10.82 | 10.37 | 10.49 | 22,229,193 | 10.49 |
| 9/02/2026 | 10.57 | 10.76 | 10.53 | 10.75 | 12,210,964 | 10.75 |
| 9/01/2026 | 10.27 | 10.61 | 10.24 | 10.58 | 14,717,142 | 10.58 |
| 8/31/2026 | 10.42 | 10.59 | 10.34 | 10.54 | 9,707,692 | 10.54 |
| 8/28/2026 | 10.39 | 10.41 | 10.25 | 10.33 | 8,629,814 | 10.33 |
| 8/27/2026 | 10.55 | 10.73 | 10.41 | 10.43 | 10,384,406 | 10.43 |
| 8/26/2026 | 10.32 | 10.51 | 10.30 | 10.41 | 10,825,610 | 10.41 |
| 8/25/2026 | 9.92 | 10.24 | 9.88 | 10.23 | 11,625,444 | 10.23 |
| 8/24/2026 | 10.30 | 10.31 | 10.10 | 10.15 | 10,176,283 | 10.15 |
| 8/21/2026 | 10.07 | 10.13 | 9.99 | 9.99 | 7,259,377 | 9.99 |
| 8/20/2026 | 9.99 | 10.01 | 9.83 | 10.01 | 10,519,143 | 10.01 |
| 8/19/2026 | 10.29 | 10.33 | 10.00 | 10.01 | 11,185,388 | 10.01 |
| 8/18/2026 | 9.91 | 10.10 | 9.84 | 10.10 | 9,054,604 | 10.10 |
| 8/17/2026 | 9.77 | 9.85 | 9.72 | 9.83 | 8,690,338 | 9.83 |
| 8/14/2026 | 10.02 | 10.13 | 9.90 | 9.92 | 10,851,371 | 9.92 |
| 8/13/2026 | 10.01 | 10.12 | 9.89 | 9.97 | 11,789,945 | 9.97 |
| 8/12/2026 | 10.25 | 10.30 | 10.17 | 10.20 | 8,923,556 | 10.20 |
| 8/11/2026 | 10.18 | 10.22 | 10.02 | 10.07 | 7,616,252 | 10.07 |
| 8/10/2026 | 10.17 | 10.23 | 10.13 | 10.14 | 11,464,801 | 10.14 |
| 8/07/2026 | 9.78 | 9.81 | 9.68 | 9.74 | 8,059,844 | 9.74 |
| 8/06/2026 | 9.73 | 9.73 | 9.54 | 9.63 | 13,334,368 | 9.63 |
| 8/05/2026 | 9.76 | 9.83 | 9.70 | 9.74 | 7,762,298 | 9.74 |
| 8/04/2026 | 9.78 | 9.79 | 9.69 | 9.77 | 12,600,841 | 9.77 |
| 8/03/2026 | 10.11 | 10.13 | 10.00 | 10.11 | 6,792,164 | 10.11 |
| 7/31/2026 | 9.99 | 10.08 | 9.88 | 10.06 | 7,111,031 | 10.06 |
| 7/30/2026 | 9.89 | 10.11 | 9.82 | 10.01 | 10,492,589 | 10.01 |
| 7/29/2026 | 9.82 | 10.03 | 9.81 | 9.93 | 6,440,518 | 9.93 |
| 7/28/2026 | 10.03 | 10.03 | 9.75 | 9.80 | 15,009,281 | 9.80 |
| 7/27/2026 | 10.22 | 10.26 | 10.10 | 10.11 | 8,699,773 | 10.11 |
| 7/24/2026 | 10.81 | 10.82 | 10.48 | 10.55 | 7,240,188 | 10.55 |
| 7/23/2026 | 10.63 | 10.74 | 10.59 | 10.61 | 7,646,745 | 10.61 |
| 7/22/2026 | 10.46 | 10.65 | 10.45 | 10.60 | 5,816,809 | 10.60 |
| 7/21/2026 | 10.33 | 10.45 | 10.28 | 10.40 | 5,279,787 | 10.40 |
| 7/20/2026 | 10.38 | 10.38 | 10.23 | 10.29 | 7,162,089 | 10.29 |
| 7/17/2026 | 10.48 | 10.53 | 10.38 | 10.51 | 7,122,227 | 10.51 |
| 7/16/2026 | 10.59 | 10.69 | 10.18 | 10.42 | 11,969,149 | 10.42 |
| 7/15/2026 | 10.40 | 10.58 | 10.35 | 10.55 | 5,952,452 | 10.55 |
| 7/14/2026 | 10.41 | 10.55 | 10.31 | 10.52 | 5,631,719 | 10.52 |
| 7/13/2026 | 10.31 | 10.50 | 10.26 | 10.37 | 11,545,876 | 10.37 |
| 7/10/2026 | 10.57 | 10.62 | 10.35 | 10.60 | 8,356,358 | 10.60 |
| 7/09/2026 | 11.29 | 11.29 | 10.78 | 10.83 | 10,939,818 | 10.83 |
| 7/08/2026 | 11.84 | 11.85 | 11.54 | 11.60 | 5,946,101 | 11.60 |
| 7/07/2026 | 11.65 | 11.85 | 11.62 | 11.76 | 5,491,322 | 11.76 |
| 7/06/2026 | 11.52 | 11.72 | 11.46 | 11.71 | 3,867,615 | 11.71 |
| 7/02/2026 | 11.47 | 11.59 | 11.34 | 11.58 | 5,127,369 | 11.58 |
| 7/01/2026 | 11.65 | 11.71 | 11.51 | 11.52 | 3,679,788 | 11.52 |
| 6/30/2026 | 11.72 | 11.97 | 11.67 | 11.72 | 6,089,515 | 11.72 |
| 6/29/2026 | 11.52 | 11.55 | 11.38 | 11.43 | 5,429,869 | 11.43 |
| 6/26/2026 | 12.01 | 12.11 | 11.76 | 11.87 | 9,248,711 | 11.87 |
| 6/25/2026 | 11.94 | 11.98 | 11.58 | 11.75 | 6,264,651 | 11.75 |