United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
7.33
-0.21 (-2.79%)
Mar 9, 2026, 2:28 PM EDT - Market open
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.60 | 7.64 | 7.32 | 7.33 | - | -2.79% | 91,222 |
| Mar 6, 2026 | 7.54 | 7.69 | 7.46 | 7.54 | 7.54 | 4.00% | 244,159 |
| Mar 5, 2026 | 7.13 | 7.33 | 7.07 | 7.25 | 7.25 | 2.84% | 91,414 |
| Mar 4, 2026 | 7.06 | 7.10 | 6.99 | 7.05 | 7.05 | -2.22% | 75,633 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.10 | 7.21 | 7.21 | 1.41% | 298,685 |
| Mar 2, 2026 | 7.06 | 7.11 | 6.97 | 7.11 | 7.11 | 3.19% | 99,893 |
| Feb 27, 2026 | 6.85 | 6.90 | 6.83 | 6.89 | 6.89 | 0.73% | 33,647 |
| Feb 26, 2026 | 6.81 | 6.84 | 6.75 | 6.84 | 6.84 | -0.87% | 52,340 |
| Feb 25, 2026 | 6.89 | 6.93 | 6.83 | 6.90 | 6.90 | 1.17% | 62,670 |
| Feb 24, 2026 | 6.94 | 6.94 | 6.81 | 6.82 | 6.82 | -1.87% | 69,117 |
| Feb 23, 2026 | 7.06 | 7.06 | 6.92 | 6.95 | 6.95 | -1.00% | 48,777 |
| Feb 20, 2026 | 6.99 | 7.14 | 6.99 | 7.02 | 7.02 | 0.91% | 23,734 |
| Feb 19, 2026 | 7.02 | 7.04 | 6.95 | 6.96 | 6.96 | 0.32% | 31,052 |
| Feb 18, 2026 | 6.90 | 6.95 | 6.82 | 6.94 | 6.94 | -0.36% | 50,125 |
| Feb 17, 2026 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -2.38% | 319,553 |
| Feb 13, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.13 | -0.42% | 27,306 |
| Feb 12, 2026 | 7.28 | 7.32 | 7.16 | 7.16 | 7.16 | -0.42% | 50,371 |
| Feb 11, 2026 | 7.10 | 7.24 | 7.08 | 7.19 | 7.19 | 0.63% | 45,638 |
| Feb 10, 2026 | 7.19 | 7.22 | 7.13 | 7.15 | 7.15 | 0.63% | 31,259 |
| Feb 9, 2026 | 7.08 | 7.20 | 7.08 | 7.10 | 7.10 | -3.95% | 50,597 |
| Feb 6, 2026 | 7.54 | 7.65 | 7.36 | 7.39 | 7.39 | -1.75% | 42,644 |
| Feb 5, 2026 | 7.49 | 7.57 | 7.37 | 7.52 | 7.52 | -0.11% | 25,633 |
| Feb 4, 2026 | 7.56 | 7.56 | 7.48 | 7.53 | 7.53 | 1.92% | 41,048 |
| Feb 3, 2026 | 7.31 | 7.45 | 7.29 | 7.39 | 7.39 | 1.37% | 85,768 |
| Feb 2, 2026 | 7.79 | 7.79 | 7.10 | 7.29 | 7.29 | -16.11% | 135,674 |
| Jan 30, 2026 | 8.27 | 8.72 | 8.26 | 8.69 | 8.69 | 7.28% | 112,910 |
| Jan 29, 2026 | 8.00 | 8.14 | 7.92 | 8.10 | 8.10 | 2.02% | 147,595 |
| Jan 28, 2026 | 7.90 | 8.12 | 7.90 | 7.94 | 7.94 | -0.38% | 64,529 |
| Jan 27, 2026 | 7.94 | 8.11 | 7.81 | 7.97 | 7.97 | 0.38% | 107,983 |
| Jan 26, 2026 | 7.77 | 8.08 | 7.76 | 7.94 | 7.94 | 3.12% | 235,405 |
| Jan 23, 2026 | 7.80 | 7.80 | 7.63 | 7.70 | 7.70 | 1.85% | 89,005 |
| Jan 22, 2026 | 7.79 | 7.81 | 7.48 | 7.56 | 7.56 | 0.13% | 178,496 |
| Jan 21, 2026 | 7.64 | 7.66 | 7.44 | 7.55 | 7.55 | 5.30% | 299,451 |
| Jan 20, 2026 | 7.10 | 7.37 | 6.98 | 7.17 | 7.17 | 9.22% | 474,170 |
| Jan 16, 2026 | 6.49 | 6.58 | 6.46 | 6.57 | 6.57 | 0.08% | 63,394 |
| Jan 15, 2026 | 6.45 | 6.56 | 6.38 | 6.56 | 6.56 | 0.77% | 120,710 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.42 | 6.51 | 6.51 | -4.69% | 238,372 |
| Jan 13, 2026 | 6.71 | 6.86 | 6.70 | 6.83 | 6.83 | 1.49% | 43,368 |
| Jan 12, 2026 | 6.57 | 6.81 | 6.54 | 6.73 | 6.73 | 3.86% | 184,716 |
| Jan 9, 2026 | 6.65 | 6.68 | 6.48 | 6.48 | 6.48 | -4.90% | 232,874 |
| Jan 8, 2026 | 6.89 | 6.90 | 6.80 | 6.81 | 6.81 | -3.07% | 168,611 |
| Jan 7, 2026 | 6.97 | 7.03 | 6.92 | 7.03 | 7.03 | 2.48% | 107,607 |
| Jan 6, 2026 | 6.84 | 6.90 | 6.78 | 6.86 | 6.86 | -1.29% | 158,123 |
| Jan 5, 2026 | 6.88 | 6.95 | 6.84 | 6.95 | 6.95 | -3.35% | 255,609 |
| Jan 2, 2026 | 7.25 | 7.30 | 7.16 | 7.19 | 7.19 | -2.56% | 124,578 |
| Dec 31, 2025 | 7.42 | 7.43 | 7.33 | 7.38 | 7.38 | -3.53% | 133,205 |
| Dec 30, 2025 | 7.75 | 7.77 | 7.60 | 7.65 | 7.65 | 0.53% | 91,020 |
| Dec 29, 2025 | 7.61 | 7.68 | 7.59 | 7.61 | 7.61 | 0.93% | 41,734 |
| Dec 26, 2025 | 7.52 | 7.54 | 7.49 | 7.54 | 7.54 | 2.03% | 22,206 |
| Dec 24, 2025 | 7.42 | 7.48 | 7.37 | 7.39 | 7.39 | -1.86% | 22,235 |
| Dec 23, 2025 | 7.26 | 7.54 | 7.25 | 7.53 | 7.53 | 4.77% | 151,038 |
| Dec 22, 2025 | 7.17 | 7.19 | 7.08 | 7.19 | 7.19 | -2.23% | 145,054 |
| Dec 19, 2025 | 7.32 | 7.37 | 7.27 | 7.35 | 7.35 | 0.98% | 42,480 |
| Dec 18, 2025 | 7.61 | 7.63 | 7.26 | 7.28 | 7.28 | -4.08% | 109,430 |
| Dec 17, 2025 | 7.52 | 7.59 | 7.50 | 7.59 | 7.59 | 2.15% | 124,174 |
| Dec 16, 2025 | 7.36 | 7.45 | 7.34 | 7.43 | 7.43 | -0.67% | 124,485 |
| Dec 15, 2025 | 7.51 | 7.52 | 7.42 | 7.48 | 7.48 | -1.32% | 183,689 |
| Dec 12, 2025 | 7.69 | 7.70 | 7.58 | 7.58 | 7.58 | -3.19% | 240,814 |
| Dec 11, 2025 | 7.98 | 7.99 | 7.83 | 7.83 | 7.83 | -4.04% | 253,672 |
| Dec 10, 2025 | 8.14 | 8.18 | 8.10 | 8.16 | 8.16 | 0.87% | 36,549 |
| Dec 9, 2025 | 8.23 | 8.27 | 8.08 | 8.09 | 8.09 | -2.53% | 114,221 |
| Dec 8, 2025 | 8.60 | 8.61 | 8.30 | 8.30 | 8.30 | -6.85% | 137,876 |
| Dec 5, 2025 | 8.90 | 9.11 | 8.85 | 8.91 | 8.91 | 2.18% | 105,394 |
| Dec 4, 2025 | 8.58 | 8.73 | 8.53 | 8.72 | 8.72 | 1.60% | 64,792 |
| Dec 3, 2025 | 8.43 | 8.62 | 8.43 | 8.58 | 8.58 | 3.35% | 74,467 |
| Dec 2, 2025 | 8.32 | 8.35 | 8.28 | 8.31 | 8.31 | -0.18% | 34,150 |
| Dec 1, 2025 | 8.29 | 8.34 | 8.23 | 8.32 | 8.32 | 1.36% | 58,304 |
| Nov 28, 2025 | 8.29 | 8.29 | 8.17 | 8.21 | 8.21 | 0.97% | 41,843 |
| Nov 26, 2025 | 8.10 | 8.14 | 8.04 | 8.13 | 8.13 | 1.11% | 85,077 |
| Nov 25, 2025 | 8.03 | 8.08 | 7.99 | 8.04 | 8.04 | -2.55% | 91,005 |
| Nov 24, 2025 | 8.25 | 8.26 | 8.19 | 8.25 | 8.25 | -1.34% | 62,276 |
| Nov 21, 2025 | 8.30 | 8.39 | 8.30 | 8.36 | 8.36 | 0.63% | 48,831 |
| Nov 20, 2025 | 8.34 | 8.45 | 8.29 | 8.31 | 8.31 | -0.66% | 201,894 |
| Nov 19, 2025 | 8.35 | 8.42 | 8.30 | 8.37 | 8.37 | 1.64% | 126,278 |
| Nov 18, 2025 | 8.20 | 8.27 | 8.11 | 8.23 | 8.23 | - | 88,600 |
| Nov 17, 2025 | 8.33 | 8.39 | 8.21 | 8.23 | 8.23 | -0.96% | 55,132 |
| Nov 14, 2025 | 8.38 | 8.40 | 8.27 | 8.31 | 8.31 | -1.75% | 55,074 |
| Nov 13, 2025 | 8.49 | 8.56 | 8.44 | 8.46 | 8.46 | 0.21% | 196,684 |
| Nov 12, 2025 | 8.40 | 8.44 | 8.37 | 8.44 | 8.44 | 0.84% | 68,982 |
| Nov 11, 2025 | 8.25 | 8.45 | 8.25 | 8.37 | 8.37 | 1.82% | 69,002 |
| Nov 10, 2025 | 8.17 | 8.24 | 8.10 | 8.22 | 8.22 | 0.43% | 47,180 |
| Nov 7, 2025 | 8.18 | 8.24 | 8.17 | 8.19 | 8.18 | -0.74% | 27,435 |
| Nov 6, 2025 | 8.18 | 8.27 | 8.05 | 8.25 | 8.25 | 1.55% | 68,027 |
| Nov 5, 2025 | 8.24 | 8.28 | 8.10 | 8.12 | 8.12 | -1.69% | 51,827 |
| Nov 4, 2025 | 8.16 | 8.39 | 8.13 | 8.26 | 8.26 | 0.85% | 118,110 |
| Nov 3, 2025 | 8.02 | 8.22 | 8.00 | 8.19 | 8.19 | 1.49% | 112,477 |
| Oct 31, 2025 | 8.00 | 8.07 | 7.91 | 8.07 | 8.07 | 2.54% | 123,094 |
| Oct 30, 2025 | 7.77 | 7.89 | 7.74 | 7.87 | 7.87 | 2.74% | 66,853 |
| Oct 29, 2025 | 7.67 | 7.75 | 7.65 | 7.66 | 7.66 | -0.52% | 129,411 |
| Oct 28, 2025 | 7.75 | 7.75 | 7.69 | 7.70 | 7.70 | -2.53% | 211,852 |
| Oct 27, 2025 | 7.89 | 7.96 | 7.87 | 7.90 | 7.90 | -0.38% | 148,360 |
| Oct 24, 2025 | 7.90 | 7.95 | 7.78 | 7.93 | 7.93 | 0.51% | 172,947 |
| Oct 23, 2025 | 7.94 | 8.00 | 7.87 | 7.89 | 7.89 | -0.79% | 66,475 |
| Oct 22, 2025 | 8.03 | 8.03 | 7.93 | 7.95 | 7.95 | -0.84% | 28,207 |
| Oct 21, 2025 | 7.93 | 8.02 | 7.89 | 8.02 | 8.02 | 0.88% | 29,895 |
| Oct 20, 2025 | 7.84 | 7.98 | 7.83 | 7.95 | 7.95 | 4.33% | 40,817 |
| Oct 17, 2025 | 7.46 | 7.63 | 7.46 | 7.62 | 7.62 | 2.01% | 30,995 |
| Oct 16, 2025 | 7.53 | 7.61 | 7.46 | 7.47 | 7.47 | -1.19% | 73,972 |
| Oct 15, 2025 | 7.55 | 7.59 | 7.48 | 7.56 | 7.56 | -0.13% | 73,300 |
| Oct 14, 2025 | 7.57 | 7.61 | 7.57 | 7.57 | 7.57 | -1.50% | 21,128 |