United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
12.75
+0.70 (5.81%)
At close: Mar 6, 2026, 4:00 PM EST
12.83
+0.08 (0.63%)
After-hours: Mar 6, 2026, 8:00 PM EST
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.53 | 13.19 | 12.40 | 12.75 | 12.75 | 5.81% | 26,126,569 |
| Mar 5, 2026 | 11.90 | 12.26 | 11.76 | 12.05 | 12.05 | 2.29% | 12,833,637 |
| Mar 4, 2026 | 11.85 | 11.95 | 11.64 | 11.78 | 11.78 | -4.07% | 12,321,757 |
| Mar 3, 2026 | 12.78 | 12.83 | 12.04 | 12.28 | 12.28 | 2.33% | 20,271,970 |
| Mar 2, 2026 | 11.93 | 12.04 | 11.72 | 12.00 | 12.00 | 4.17% | 16,905,306 |
| Feb 27, 2026 | 11.51 | 11.60 | 11.37 | 11.52 | 11.52 | 1.23% | 7,456,960 |
| Feb 26, 2026 | 11.30 | 11.42 | 11.17 | 11.38 | 11.38 | -1.90% | 10,337,418 |
| Feb 25, 2026 | 11.64 | 11.79 | 11.52 | 11.60 | 11.60 | 1.22% | 7,762,145 |
| Feb 24, 2026 | 11.60 | 11.70 | 11.38 | 11.46 | 11.46 | -2.39% | 7,831,829 |
| Feb 23, 2026 | 12.09 | 12.15 | 11.73 | 11.74 | 11.74 | -2.25% | 9,403,220 |
| Feb 20, 2026 | 11.88 | 12.37 | 11.81 | 12.01 | 12.01 | 1.78% | 10,273,973 |
| Feb 19, 2026 | 12.04 | 12.08 | 11.78 | 11.80 | 11.80 | -0.59% | 9,977,218 |
| Feb 18, 2026 | 11.78 | 11.90 | 11.54 | 11.87 | 11.87 | -0.25% | 9,852,702 |
| Feb 17, 2026 | 11.90 | 12.04 | 11.79 | 11.90 | 11.90 | -4.34% | 9,544,892 |
| Feb 13, 2026 | 12.23 | 12.61 | 12.23 | 12.44 | 12.44 | 0.08% | 8,884,673 |
| Feb 12, 2026 | 12.74 | 12.82 | 12.34 | 12.43 | 12.43 | 0.89% | 12,602,992 |
| Feb 11, 2026 | 12.06 | 12.42 | 12.02 | 12.32 | 12.32 | 1.57% | 10,364,128 |
| Feb 10, 2026 | 12.30 | 12.47 | 12.06 | 12.13 | 12.13 | -0.33% | 9,267,981 |
| Feb 9, 2026 | 12.20 | 12.50 | 12.11 | 12.17 | 12.17 | -8.29% | 11,649,900 |
| Feb 6, 2026 | 13.69 | 13.97 | 13.21 | 13.27 | 13.27 | -1.85% | 13,699,555 |
| Feb 5, 2026 | 13.54 | 13.68 | 12.92 | 13.52 | 13.52 | 0.45% | 17,260,040 |
| Feb 4, 2026 | 13.59 | 13.61 | 13.13 | 13.46 | 13.46 | 3.70% | 13,198,632 |
| Feb 3, 2026 | 12.70 | 13.16 | 12.66 | 12.98 | 12.98 | 2.20% | 13,787,276 |
| Feb 2, 2026 | 13.76 | 13.90 | 12.26 | 12.70 | 12.70 | -24.85% | 43,704,032 |
| Jan 30, 2026 | 15.84 | 17.03 | 15.67 | 16.90 | 16.90 | 12.22% | 35,010,627 |
| Jan 29, 2026 | 14.76 | 15.22 | 14.47 | 15.06 | 15.06 | 3.65% | 28,675,358 |
| Jan 28, 2026 | 14.46 | 15.11 | 14.30 | 14.53 | 14.53 | -1.16% | 32,750,395 |
| Jan 27, 2026 | 14.42 | 15.17 | 14.19 | 14.70 | 14.70 | -0.88% | 31,400,260 |
| Jan 26, 2026 | 14.26 | 15.19 | 14.15 | 14.83 | 14.83 | 6.16% | 46,425,297 |
| Jan 23, 2026 | 14.16 | 14.17 | 13.70 | 13.97 | 13.97 | 4.02% | 26,751,639 |
| Jan 22, 2026 | 14.22 | 14.37 | 13.38 | 13.43 | 13.43 | -1.54% | 51,397,611 |
| Jan 21, 2026 | 13.62 | 13.74 | 13.03 | 13.64 | 13.64 | 10.27% | 54,623,255 |
| Jan 20, 2026 | 12.32 | 12.54 | 11.97 | 12.37 | 12.37 | 19.75% | 50,395,623 |
| Jan 16, 2026 | 10.23 | 10.37 | 10.07 | 10.33 | 10.33 | 0.29% | 14,915,767 |
| Jan 15, 2026 | 10.20 | 10.40 | 9.95 | 10.30 | 10.30 | 0.59% | 23,765,264 |
| Jan 14, 2026 | 10.57 | 10.57 | 10.17 | 10.24 | 10.24 | -9.54% | 36,804,837 |
| Jan 13, 2026 | 11.14 | 11.42 | 10.97 | 11.32 | 11.32 | 1.25% | 16,766,724 |
| Jan 12, 2026 | 10.68 | 11.35 | 10.60 | 11.18 | 11.18 | 7.50% | 27,909,849 |
| Jan 9, 2026 | 11.05 | 11.12 | 10.38 | 10.40 | 10.40 | -7.72% | 41,104,679 |
| Jan 8, 2026 | 11.48 | 11.48 | 11.11 | 11.27 | 11.27 | -4.33% | 25,829,893 |
| Jan 7, 2026 | 11.54 | 11.88 | 11.46 | 11.78 | 11.78 | 4.43% | 15,261,918 |
| Jan 6, 2026 | 11.25 | 11.32 | 11.01 | 11.28 | 11.28 | -3.01% | 27,092,896 |
| Jan 5, 2026 | 11.24 | 11.68 | 11.20 | 11.63 | 11.63 | -3.57% | 27,807,118 |
| Jan 2, 2026 | 11.88 | 12.26 | 11.80 | 12.06 | 12.06 | -1.63% | 16,673,855 |
| Dec 31, 2025 | 12.59 | 12.64 | 12.18 | 12.26 | 12.26 | -6.55% | 19,900,792 |
| Dec 30, 2025 | 13.67 | 13.68 | 13.01 | 13.12 | 13.12 | 0.54% | 28,028,612 |
| Dec 29, 2025 | 12.99 | 13.33 | 12.88 | 13.05 | 13.05 | 1.87% | 20,827,725 |
| Dec 26, 2025 | 12.85 | 13.01 | 12.68 | 12.81 | 12.81 | 3.39% | 18,068,042 |
| Dec 24, 2025 | 12.48 | 12.65 | 12.33 | 12.39 | 12.39 | -3.95% | 10,352,539 |
| Dec 23, 2025 | 12.15 | 12.93 | 12.03 | 12.90 | 12.90 | 8.86% | 24,265,325 |
| Dec 22, 2025 | 11.75 | 11.89 | 11.48 | 11.85 | 11.85 | -2.79% | 24,677,622 |
| Dec 19, 2025 | 12.08 | 12.23 | 11.97 | 12.19 | 12.19 | 1.33% | 12,523,791 |
| Dec 18, 2025 | 12.69 | 12.78 | 11.97 | 12.03 | 12.03 | -4.83% | 15,884,171 |
| Dec 17, 2025 | 12.41 | 12.69 | 12.32 | 12.64 | 12.64 | 4.46% | 12,317,451 |
| Dec 16, 2025 | 12.03 | 12.25 | 11.92 | 12.10 | 12.10 | -2.89% | 18,039,830 |
| Dec 15, 2025 | 12.57 | 12.65 | 12.37 | 12.46 | 12.46 | -2.12% | 16,102,709 |
| Dec 12, 2025 | 12.72 | 12.92 | 12.58 | 12.73 | 12.73 | -2.68% | 18,834,729 |
| Dec 11, 2025 | 13.50 | 13.59 | 12.99 | 13.08 | 13.08 | -8.27% | 26,227,901 |
| Dec 10, 2025 | 14.30 | 14.53 | 14.06 | 14.26 | 14.26 | 1.13% | 15,030,652 |
| Dec 9, 2025 | 14.60 | 14.86 | 14.08 | 14.10 | 14.10 | -6.44% | 18,381,473 |
| Dec 8, 2025 | 15.49 | 15.60 | 15.05 | 15.07 | 15.07 | -7.94% | 18,518,286 |
| Dec 5, 2025 | 16.37 | 17.00 | 16.30 | 16.37 | 16.37 | 4.53% | 24,469,445 |
| Dec 4, 2025 | 15.29 | 15.74 | 15.08 | 15.66 | 15.66 | 1.23% | 12,809,694 |
| Dec 3, 2025 | 15.33 | 15.58 | 15.30 | 15.47 | 15.47 | 3.41% | 11,076,764 |
| Dec 2, 2025 | 15.24 | 15.32 | 14.87 | 14.96 | 14.96 | -1.64% | 10,157,359 |
| Dec 1, 2025 | 15.02 | 15.31 | 14.80 | 15.21 | 15.21 | 3.26% | 12,186,530 |
| Nov 28, 2025 | 14.62 | 14.87 | 14.57 | 14.73 | 14.73 | 3.37% | 6,018,450 |
| Nov 26, 2025 | 14.17 | 14.37 | 14.06 | 14.25 | 14.25 | 3.04% | 10,074,671 |
| Nov 25, 2025 | 13.65 | 13.99 | 13.59 | 13.83 | 13.83 | -4.02% | 10,551,081 |
| Nov 24, 2025 | 14.31 | 14.50 | 14.25 | 14.41 | 14.41 | -1.64% | 7,753,651 |
| Nov 21, 2025 | 14.50 | 14.84 | 14.47 | 14.65 | 14.65 | 1.60% | 11,438,124 |
| Nov 20, 2025 | 14.47 | 14.83 | 14.37 | 14.42 | 14.42 | -1.90% | 9,230,336 |
| Nov 19, 2025 | 14.65 | 14.85 | 14.56 | 14.70 | 14.70 | 3.38% | 8,212,019 |
| Nov 18, 2025 | 14.03 | 14.27 | 13.79 | 14.22 | 14.22 | 0.71% | 11,539,688 |
| Nov 17, 2025 | 14.50 | 14.65 | 14.07 | 14.12 | 14.12 | -3.02% | 10,568,128 |
| Nov 14, 2025 | 14.49 | 14.78 | 14.10 | 14.56 | 14.56 | -1.69% | 12,716,459 |
| Nov 13, 2025 | 14.71 | 15.09 | 14.61 | 14.81 | 14.81 | 1.09% | 13,225,631 |
| Nov 12, 2025 | 14.62 | 14.77 | 14.42 | 14.65 | 14.65 | 0.62% | 10,600,500 |
| Nov 11, 2025 | 14.18 | 14.77 | 14.18 | 14.56 | 14.56 | 3.26% | 14,448,912 |
| Nov 10, 2025 | 13.88 | 14.13 | 13.75 | 14.10 | 14.10 | 1.08% | 11,114,689 |
| Nov 7, 2025 | 13.98 | 14.17 | 13.80 | 13.95 | 13.95 | -1.55% | 13,785,650 |
| Nov 6, 2025 | 13.84 | 14.25 | 13.52 | 14.17 | 14.17 | 3.96% | 19,299,459 |
| Nov 5, 2025 | 13.82 | 14.03 | 13.57 | 13.63 | 13.63 | -2.15% | 12,499,443 |
| Nov 4, 2025 | 13.66 | 14.17 | 13.56 | 13.93 | 13.93 | 1.24% | 16,230,738 |
| Nov 3, 2025 | 13.36 | 13.83 | 13.25 | 13.76 | 13.76 | 3.85% | 15,043,640 |
| Oct 31, 2025 | 13.18 | 13.35 | 12.94 | 13.25 | 13.25 | 3.35% | 16,695,316 |
| Oct 30, 2025 | 12.51 | 12.84 | 12.40 | 12.82 | 12.82 | 5.00% | 14,142,486 |
| Oct 29, 2025 | 12.20 | 12.45 | 12.18 | 12.21 | 12.21 | -1.05% | 11,310,386 |
| Oct 28, 2025 | 12.45 | 12.52 | 12.34 | 12.34 | 12.34 | -4.27% | 12,228,194 |
| Oct 27, 2025 | 12.85 | 13.09 | 12.79 | 12.89 | 12.89 | -0.62% | 11,834,978 |
| Oct 24, 2025 | 12.94 | 13.08 | 12.61 | 12.97 | 12.97 | 0.31% | 11,876,043 |
| Oct 23, 2025 | 12.99 | 13.22 | 12.89 | 12.93 | 12.93 | -1.00% | 13,259,019 |
| Oct 22, 2025 | 13.19 | 13.23 | 12.94 | 13.06 | 13.06 | -0.68% | 13,743,042 |
| Oct 21, 2025 | 12.91 | 13.20 | 12.84 | 13.15 | 13.15 | 1.70% | 22,141,570 |
| Oct 20, 2025 | 12.57 | 13.04 | 12.55 | 12.93 | 12.93 | 8.93% | 20,825,574 |
| Oct 17, 2025 | 11.62 | 11.96 | 11.59 | 11.87 | 11.87 | 2.50% | 12,809,983 |
| Oct 16, 2025 | 11.82 | 12.05 | 11.55 | 11.58 | 11.58 | -2.53% | 17,492,348 |
| Oct 15, 2025 | 11.91 | 11.96 | 11.69 | 11.88 | 11.88 | -0.59% | 13,213,998 |
| Oct 14, 2025 | 11.97 | 12.11 | 11.81 | 11.95 | 11.95 | -1.89% | 12,624,894 |
| Oct 13, 2025 | 12.02 | 12.30 | 11.93 | 12.18 | 12.18 | -1.22% | 15,572,907 |