United States Natural Gas Fund LP (UNG)

Last Price11.74

Change+0.17 (1.47%)

NYSE· Last Trade: Jun 21st, 1:58 PM EDT

Historical Prices For United States Natural Gas Fund LP (UNG)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	11.41	11.81	11.41	11.74	6,806,830	11.74
6/17/2026	11.44	11.58	11.35	11.57	5,356,078	11.57
6/16/2026	11.46	11.83	11.44	11.76	5,378,598	11.76
6/15/2026	11.21	11.44	11.21	11.43	4,705,748	11.43
6/12/2026	11.18	11.38	11.16	11.35	5,348,481	11.35
6/11/2026	11.34	11.34	11.11	11.16	6,886,780	11.16
6/10/2026	11.65	11.71	11.50	11.54	6,182,060	11.54
6/09/2026	11.34	11.56	11.31	11.39	4,154,452	11.39
6/08/2026	11.40	11.44	11.23	11.37	4,167,001	11.37
6/05/2026	11.88	11.92	11.63	11.67	6,443,733	11.67
6/04/2026	11.99	12.23	11.96	12.12	8,947,183	12.12
6/03/2026	11.44	11.76	11.44	11.71	5,687,677	11.71
6/02/2026	11.34	11.52	11.33	11.47	5,889,374	11.47
6/01/2026	11.61	11.66	11.45	11.54	8,714,159	11.54
5/29/2026	0.00	12.22	11.87	11.93	12,748,365	11.93
5/28/2026	11.29	11.93	11.29	11.89	12,130,683	11.89
5/27/2026	11.09	11.41	11.09	11.18	9,195,038	11.18
5/26/2026	11.13	11.22	10.88	10.91	6,243,835	10.91
5/22/2026	11.13	11.20	10.90	10.94	9,301,779	10.94
5/21/2026	11.53	11.61	11.31	11.33	6,406,155	11.33
5/20/2026	11.69	11.78	11.37	11.49	8,999,048	11.49
5/19/2026	11.72	11.94	11.68	11.90	7,334,745	11.90
5/18/2026	11.45	11.61	11.36	11.54	8,578,806	11.54
5/15/2026	11.30	11.38	11.15	11.33	8,907,784	11.33
5/14/2026	10.82	11.21	10.76	11.16	10,844,199	11.16
5/13/2026	11.20	11.21	10.95	10.98	6,922,503	10.98
5/12/2026	10.99	11.01	10.78	10.91	7,572,583	10.91
5/11/2026	10.95	11.25	10.94	11.22	10,209,745	11.22
5/08/2026	10.87	10.92	10.52	10.57	8,642,334	10.57
5/07/2026	10.36	10.81	10.29	10.68	16,302,667	10.68
5/06/2026	10.46	10.51	10.35	10.45	11,412,257	10.45
5/05/2026	10.89	10.97	10.62	10.64	11,162,778	10.64
5/04/2026	10.86	11.08	10.84	10.95	12,736,084	10.95
5/01/2026	10.69	10.73	10.55	10.71	7,259,583	10.71
4/30/2026	10.16	10.72	10.15	10.60	19,074,214	10.60
4/29/2026	10.20	10.27	10.11	10.15	8,666,311	10.15
4/28/2026	10.39	10.54	10.28	10.33	18,270,237	10.33
4/27/2026	10.69	10.79	10.46	10.49	13,534,556	10.49
4/24/2026	10.34	10.36	10.18	10.31	11,511,193	10.31
4/23/2026	10.72	10.73	10.41	10.52	9,047,023	10.52
4/22/2026	11.07	11.16	10.94	10.95	5,393,961	10.95
4/21/2026	10.84	10.99	10.79	10.95	4,792,112	10.95
4/20/2026	10.87	11.00	10.79	10.85	7,176,572	10.85
4/17/2026	10.65	10.93	10.63	10.84	7,532,028	10.84
4/16/2026	10.61	10.79	10.60	10.78	4,507,453	10.78
4/15/2026	10.52	10.65	10.49	10.58	4,972,911	10.58
4/14/2026	10.73	10.75	10.40	10.56	8,249,324	10.56
4/13/2026	10.97	10.99	10.62	10.68	7,334,356	10.68
4/10/2026	10.81	10.90	10.70	10.77	6,948,086	10.77
4/09/2026	11.06	11.06	10.77	10.88	11,513,218	10.88
4/08/2026	11.10	11.24	10.96	11.08	10,590,610	11.08
4/07/2026	11.61	11.71	11.53	11.55	7,960,924	11.55
4/06/2026	11.59	11.60	11.36	11.37	4,674,744	11.37
4/02/2026	11.39	11.43	11.28	11.35	7,923,582	11.35
4/01/2026	11.55	11.56	11.31	11.42	7,041,834	11.42
3/31/2026	12.04	12.05	11.65	11.73	8,089,669	11.73
3/30/2026	11.69	11.77	11.57	11.68	8,977,546	11.68
3/27/2026	12.28	12.39	12.04	12.28	8,514,401	12.28
3/26/2026	11.89	12.10	11.79	11.84	8,429,579	11.84
3/25/2026	11.63	11.93	11.58	11.86	5,627,563	11.86
3/24/2026	11.84	11.90	11.65	11.73	6,694,937	11.73
3/23/2026	11.94	12.01	11.59	11.73	14,356,292	11.73