United States Natural Gas Fund LP (UNG)

Last Price12.57

Change+0.57 (4.75%)

NYSE · Last Trade: Mar 3rd, 10:27 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	11.93	12.04	11.72	12.00	17,020,506	12.00
2/27/2026	11.51	11.60	11.37	11.52	7,456,961	11.52
2/26/2026	11.30	11.42	11.17	11.38	10,291,556	11.38
2/25/2026	11.64	11.79	11.52	11.60	7,742,860	11.60
2/24/2026	11.60	11.70	11.38	11.46	7,686,758	11.46
2/23/2026	12.09	12.15	11.73	11.74	9,326,278	11.74
2/20/2026	11.88	12.37	11.81	12.01	10,273,974	12.01
2/19/2026	12.04	12.08	11.78	11.80	9,913,040	11.80
2/18/2026	11.78	11.90	11.54	11.87	9,497,172	11.87
2/17/2026	11.90	12.04	11.79	11.90	9,498,294	11.90
2/13/2026	12.23	12.61	12.22	12.44	8,884,676	12.44
2/12/2026	12.74	12.82	12.34	12.43	12,597,990	12.43
2/11/2026	12.06	12.42	12.02	12.32	10,335,565	12.32
2/10/2026	12.30	12.46	12.06	12.13	9,245,522	12.13
2/09/2026	12.20	12.50	12.11	12.17	11,616,775	12.17
2/06/2026	13.69	13.97	13.21	13.27	13,699,558	13.27
2/05/2026	13.53	13.68	12.91	13.52	17,185,485	13.52
2/04/2026	13.59	13.61	13.13	13.46	13,153,727	13.46
2/03/2026	12.70	13.16	12.66	12.98	13,763,061	12.98
2/02/2026	13.76	13.90	12.26	12.70	43,579,779	12.70
1/30/2026	15.84	17.02	15.67	16.90	35,010,629	16.90
1/29/2026	14.76	15.22	14.47	15.06	28,591,472	15.06
1/28/2026	14.46	15.11	14.30	14.53	32,700,390	14.53
1/27/2026	14.42	15.17	14.19	14.70	31,303,694	14.70
1/26/2026	14.26	15.19	14.15	14.83	46,365,084	14.83
1/23/2026	14.16	14.17	13.70	13.97	26,751,652	13.97
1/22/2026	14.22	14.37	13.38	13.43	51,294,712	13.43
1/21/2026	13.62	13.74	13.03	13.64	54,403,429	13.64
1/20/2026	12.32	12.54	11.97	12.37	50,250,933	12.37
1/16/2026	10.23	10.37	10.06	10.33	14,915,801	10.33
1/15/2026	10.20	10.40	9.95	10.30	23,699,747	10.30
1/14/2026	10.57	10.57	10.17	10.24	36,685,660	10.24
1/13/2026	11.14	11.41	10.97	11.32	16,738,501	11.32
1/12/2026	10.68	11.35	10.60	11.18	27,642,030	11.18
1/09/2026	11.05	11.12	10.38	10.40	41,104,725	10.40
1/08/2026	11.48	11.48	11.11	11.27	25,747,592	11.27
1/07/2026	11.54	11.88	11.46	11.78	15,025,611	11.78
1/06/2026	11.25	11.32	11.01	11.28	26,874,343	11.28
1/05/2026	11.24	11.68	11.20	11.63	27,753,413	11.63
1/02/2026	11.88	12.26	11.80	12.06	16,673,860	12.06
12/31/2025	12.59	12.64	12.18	12.26	19,900,798	12.26
12/30/2025	13.67	13.68	13.01	13.12	27,965,749	13.12
12/29/2025	12.99	13.33	12.88	13.05	20,789,796	13.05
12/26/2025	12.85	13.01	12.68	12.81	18,068,049	12.81
12/24/2025	12.48	12.65	12.32	12.39	10,352,540	12.39
12/23/2025	12.15	12.93	12.03	12.90	24,122,893	12.90
12/22/2025	11.75	11.89	11.47	11.85	24,614,929	11.85
12/19/2025	12.08	12.23	11.97	12.19	12,523,792	12.19
12/18/2025	12.69	12.78	11.97	12.03	15,731,292	12.03
12/17/2025	12.41	12.69	12.32	12.64	12,258,440	12.64
12/16/2025	12.03	12.25	11.92	12.10	17,926,589	12.10
12/15/2025	12.57	12.65	12.37	12.46	16,006,719	12.46
12/12/2025	12.72	12.92	12.58	12.73	18,834,737	12.73
12/11/2025	13.50	13.59	12.99	13.08	26,145,690	13.08
12/10/2025	14.30	14.53	14.06	14.26	15,024,319	14.26
12/09/2025	14.60	14.86	14.08	14.10	18,344,564	14.10
12/08/2025	15.49	15.60	15.04	15.07	18,405,577	15.07
12/05/2025	16.37	17.00	16.30	16.37	24,469,459	16.37
12/04/2025	15.29	15.74	15.07	15.66	12,758,132	15.66
12/03/2025	15.33	15.58	15.30	15.47	10,967,762	15.47