UNG
AMEXMarket ClosedUnited States Natural Gas Fund, LP
$12.64
+$0.54 (+4.42%)
As of 10:33 AM
Open
$12.41
High
$12.69
Low
$12.32
Prev Close
$12.11
52W High
$24.33
52W Low
$11.55
Volume
12.12M
Mkt Cap
$152.75M
United States Natural Gas Fund, LP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $12.41 | $12.69 | $12.32 | $12.64 | 12.08M |
| 12/16/2025 | $12.03 | $12.25 | $11.92 | $12.10 | 18.04M |
| 12/15/2025 | $12.57 | $12.65 | $12.37 | $12.46 | 16.10M |
| 12/12/2025 | $12.72 | $12.92 | $12.58 | $12.73 | 18.83M |
| 12/11/2025 | $13.50 | $13.59 | $12.99 | $13.08 | 26.23M |
| 12/10/2025 | $14.30 | $14.53 | $14.06 | $14.26 | 15.03M |
| 12/9/2025 | $14.60 | $14.86 | $14.08 | $14.10 | 18.38M |
| 12/8/2025 | $15.49 | $15.60 | $15.05 | $15.07 | 18.52M |
| 12/5/2025 | $16.37 | $17.00 | $16.30 | $16.37 | 24.47M |
| 12/4/2025 | $15.29 | $15.74 | $15.08 | $15.66 | 12.81M |
| 12/3/2025 | $15.33 | $15.58 | $15.30 | $15.47 | 11.08M |
| 12/2/2025 | $15.24 | $15.32 | $14.87 | $14.96 | 10.16M |
| 12/1/2025 | $15.02 | $15.31 | $14.80 | $15.21 | 12.19M |
| 11/28/2025 | $14.62 | $14.87 | $14.57 | $14.73 | 6.02M |
| 11/26/2025 | $14.17 | $14.37 | $14.06 | $14.25 | 10.07M |
| 11/25/2025 | $13.65 | $13.99 | $13.59 | $13.83 | 10.55M |
| 11/24/2025 | $14.31 | $14.50 | $14.25 | $14.41 | 7.75M |
| 11/21/2025 | $14.50 | $14.84 | $14.47 | $14.65 | 11.44M |
| 11/20/2025 | $14.47 | $14.83 | $14.37 | $14.42 | 9.23M |
| 11/19/2025 | $14.65 | $14.85 | $14.56 | $14.70 | 8.21M |
| 11/18/2025 | $14.03 | $14.27 | $13.79 | $14.22 | 11.54M |
| 11/17/2025 | $14.50 | $14.65 | $14.07 | $14.12 | 10.57M |
| 11/14/2025 | $14.49 | $14.78 | $14.10 | $14.56 | 12.72M |
| 11/13/2025 | $14.71 | $15.09 | $14.61 | $14.81 | 13.23M |
| 11/12/2025 | $14.62 | $14.77 | $14.42 | $14.65 | 10.60M |
| 11/11/2025 | $14.18 | $14.77 | $14.18 | $14.56 | 14.45M |
| 11/10/2025 | $13.88 | $14.13 | $13.75 | $14.10 | 11.11M |
| 11/7/2025 | $13.98 | $14.17 | $13.80 | $13.95 | 13.79M |
| 11/6/2025 | $13.84 | $14.25 | $13.52 | $14.17 | 19.30M |
| 11/5/2025 | $13.82 | $14.03 | $13.57 | $13.63 | 12.50M |
| 11/4/2025 | $13.66 | $14.17 | $13.56 | $13.93 | 16.23M |
| 11/3/2025 | $13.36 | $13.83 | $13.25 | $13.76 | 15.04M |
| 10/31/2025 | $13.18 | $13.35 | $12.94 | $13.25 | 16.70M |
| 10/30/2025 | $12.51 | $12.84 | $12.40 | $12.82 | 14.14M |
| 10/29/2025 | $12.20 | $12.45 | $12.18 | $12.21 | 11.31M |
| 10/28/2025 | $12.45 | $12.52 | $12.34 | $12.34 | 12.23M |
| 10/27/2025 | $12.85 | $13.08 | $12.79 | $12.89 | 11.84M |
| 10/24/2025 | $12.94 | $13.08 | $12.61 | $12.97 | 11.88M |
| 10/23/2025 | $12.99 | $13.22 | $12.89 | $12.93 | 13.26M |
| 10/22/2025 | $13.19 | $13.23 | $12.94 | $13.06 | 13.74M |
| 10/21/2025 | $12.91 | $13.20 | $12.84 | $13.15 | 22.14M |
| 10/20/2025 | $12.57 | $13.04 | $12.55 | $12.93 | 20.83M |
| 10/17/2025 | $11.62 | $11.96 | $11.59 | $11.87 | 12.81M |
| 10/16/2025 | $11.82 | $12.05 | $11.55 | $11.58 | 17.49M |
| 10/15/2025 | $11.91 | $11.96 | $11.69 | $11.88 | 13.21M |
| 10/14/2025 | $11.97 | $12.11 | $11.81 | $11.95 | 12.62M |
| 10/13/2025 | $12.02 | $12.30 | $11.93 | $12.18 | 15.57M |
| 10/10/2025 | $12.46 | $12.57 | $12.15 | $12.33 | 14.86M |
| 10/9/2025 | $13.23 | $13.24 | $12.73 | $12.74 | 12.02M |
| 10/8/2025 | $13.53 | $13.53 | $13.04 | $13.10 | 12.16M |
| 10/7/2025 | $13.52 | $13.84 | $13.47 | $13.78 | 13.27M |
| 10/6/2025 | $13.36 | $13.44 | $13.13 | $13.30 | 11.11M |
| 10/3/2025 | $13.37 | $13.43 | $13.00 | $13.05 | 12.37M |
| 10/2/2025 | $13.67 | $14.07 | $13.41 | $13.45 | 12.82M |
| 10/1/2025 | $13.16 | $13.71 | $13.04 | $13.62 | 12.78M |
| 9/30/2025 | $13.02 | $13.11 | $12.90 | $13.07 | 8.16M |
| 9/29/2025 | $12.50 | $12.95 | $12.49 | $12.82 | 10.87M |
| 9/26/2025 | $12.39 | $12.62 | $12.26 | $12.47 | 8.75M |
| 9/25/2025 | $12.70 | $12.80 | $12.41 | $12.59 | 13.01M |
| 9/24/2025 | $12.25 | $12.51 | $12.24 | $12.36 | 6.31M |
| 9/23/2025 | $12.08 | $12.37 | $12.06 | $12.36 | 5.68M |
| 9/22/2025 | $12.49 | $12.51 | $12.14 | $12.15 | 8.92M |
| 9/19/2025 | $12.51 | $12.67 | $12.48 | $12.57 | 7.62M |