United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
10.33
-0.16 (-1.53%)
At close: Apr 28, 2026, 4:00 PM EDT
10.30
-0.03 (-0.27%)
After-hours: Apr 28, 2026, 8:00 PM EDT
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.40 | 10.54 | 10.28 | 10.33 | 10.33 | -1.53% | 18,233,509 |
| Apr 27, 2026 | 10.69 | 10.79 | 10.47 | 10.49 | 10.49 | 1.75% | 13,492,742 |
| Apr 24, 2026 | 10.34 | 10.36 | 10.18 | 10.31 | 10.31 | -2.00% | 11,463,312 |
| Apr 23, 2026 | 10.72 | 10.73 | 10.41 | 10.52 | 10.52 | -3.93% | 9,036,565 |
| Apr 22, 2026 | 11.07 | 11.16 | 10.94 | 10.95 | 10.95 | - | 5,312,251 |
| Apr 21, 2026 | 10.84 | 10.99 | 10.79 | 10.95 | 10.95 | 0.92% | 4,728,763 |
| Apr 20, 2026 | 10.87 | 11.00 | 10.79 | 10.85 | 10.85 | 0.09% | 7,104,602 |
| Apr 17, 2026 | 10.65 | 10.93 | 10.63 | 10.84 | 10.84 | 0.56% | 7,477,493 |
| Apr 16, 2026 | 10.61 | 10.79 | 10.60 | 10.78 | 10.78 | 1.89% | 4,451,224 |
| Apr 15, 2026 | 10.53 | 10.65 | 10.49 | 10.58 | 10.58 | 0.19% | 4,913,755 |
| Apr 14, 2026 | 10.73 | 10.75 | 10.40 | 10.56 | 10.56 | -1.12% | 8,174,600 |
| Apr 13, 2026 | 10.97 | 11.00 | 10.62 | 10.68 | 10.68 | -0.84% | 7,323,666 |
| Apr 10, 2026 | 10.81 | 10.90 | 10.70 | 10.77 | 10.77 | -1.01% | 6,824,240 |
| Apr 9, 2026 | 11.06 | 11.07 | 10.77 | 10.88 | 10.88 | -1.81% | 11,425,059 |
| Apr 8, 2026 | 11.10 | 11.24 | 10.97 | 11.08 | 11.08 | -4.07% | 10,510,326 |
| Apr 7, 2026 | 11.61 | 11.72 | 11.53 | 11.55 | 11.55 | 1.58% | 7,616,364 |
| Apr 6, 2026 | 11.59 | 11.60 | 11.36 | 11.37 | 11.37 | 0.18% | 4,650,487 |
| Apr 2, 2026 | 11.39 | 11.43 | 11.28 | 11.35 | 11.35 | -0.61% | 7,851,946 |
| Apr 1, 2026 | 11.55 | 11.57 | 11.31 | 11.42 | 11.42 | -2.64% | 6,971,413 |
| Mar 31, 2026 | 12.04 | 12.05 | 11.65 | 11.73 | 11.73 | 0.43% | 7,997,299 |
| Mar 30, 2026 | 11.69 | 11.77 | 11.57 | 11.68 | 11.68 | -4.89% | 8,877,574 |
| Mar 27, 2026 | 12.29 | 12.39 | 12.04 | 12.28 | 12.28 | 3.72% | 8,400,568 |
| Mar 26, 2026 | 11.89 | 12.10 | 11.79 | 11.84 | 11.84 | -0.17% | 8,300,282 |
| Mar 25, 2026 | 11.63 | 11.93 | 11.58 | 11.86 | 11.86 | 1.11% | 5,567,649 |
| Mar 24, 2026 | 11.84 | 11.90 | 11.66 | 11.73 | 11.73 | - | 6,399,837 |
| Mar 23, 2026 | 11.94 | 12.01 | 11.59 | 11.73 | 11.73 | -5.33% | 14,233,419 |
| Mar 20, 2026 | 12.25 | 12.50 | 12.21 | 12.39 | 12.39 | -1.35% | 10,205,964 |
| Mar 19, 2026 | 13.00 | 13.09 | 12.40 | 12.56 | 12.56 | -0.87% | 21,211,762 |
| Mar 18, 2026 | 12.19 | 12.79 | 12.09 | 12.67 | 12.67 | 3.85% | 13,745,873 |
| Mar 17, 2026 | 12.39 | 12.41 | 12.11 | 12.20 | 12.20 | -0.08% | 6,242,386 |
| Mar 16, 2026 | 12.51 | 12.61 | 12.05 | 12.21 | 12.21 | -3.40% | 10,823,612 |
| Mar 13, 2026 | 12.77 | 12.82 | 12.51 | 12.64 | 12.64 | -3.07% | 11,863,793 |
| Mar 12, 2026 | 13.04 | 13.13 | 12.67 | 13.04 | 13.04 | 1.24% | 13,970,296 |
| Mar 11, 2026 | 12.55 | 12.94 | 12.38 | 12.88 | 12.88 | 4.97% | 9,976,668 |
| Mar 10, 2026 | 12.19 | 12.38 | 11.92 | 12.27 | 12.27 | -0.32% | 14,449,357 |
| Mar 9, 2026 | 13.09 | 13.26 | 12.25 | 12.31 | 12.31 | -3.45% | 28,838,505 |
| 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 |