United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
8.91
+0.19 (2.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.90 | 9.11 | 8.85 | 8.91 | 8.91 | 2.18% | 105,393 |
| 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% | 90,605 |
| 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% | 48,829 |
| 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 |
| Oct 13, 2025 | 7.67 | 7.71 | 7.61 | 7.69 | 7.69 | -0.90% | 60,595 |
| Oct 10, 2025 | 7.77 | 7.81 | 7.70 | 7.76 | 7.76 | -1.08% | 22,405 |
| Oct 9, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -1.88% | 42,640 |
| Oct 8, 2025 | 8.07 | 8.07 | 7.99 | 7.99 | 7.99 | -2.44% | 41,585 |
| Oct 7, 2025 | 8.11 | 8.19 | 8.08 | 8.19 | 8.19 | 1.93% | 20,892 |
| Oct 6, 2025 | 8.05 | 8.05 | 8.00 | 8.04 | 8.04 | 0.44% | 20,481 |
| Oct 3, 2025 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | -0.99% | 27,784 |
| Oct 2, 2025 | 8.07 | 8.20 | 8.03 | 8.08 | 8.08 | 0.75% | 28,955 |
| Oct 1, 2025 | 7.80 | 8.03 | 7.78 | 8.02 | 8.02 | 2.95% | 50,073 |
| Sep 30, 2025 | 7.78 | 7.80 | 7.73 | 7.79 | 7.79 | 0.41% | 45,806 |
| Sep 29, 2025 | 7.68 | 7.79 | 7.67 | 7.76 | 7.76 | 1.28% | 27,679 |
| Sep 26, 2025 | 7.64 | 7.69 | 7.61 | 7.66 | 7.66 | 0.09% | 36,768 |
| Sep 25, 2025 | 7.67 | 7.70 | 7.62 | 7.65 | 7.65 | 1.50% | 43,473 |
| Sep 24, 2025 | 7.48 | 7.57 | 7.48 | 7.54 | 7.54 | -0.26% | 22,797 |
| Sep 23, 2025 | 7.51 | 7.57 | 7.48 | 7.56 | 7.56 | - | 30,420 |
| Sep 22, 2025 | 7.65 | 7.65 | 7.55 | 7.56 | 7.56 | -1.43% | 39,465 |
| Sep 19, 2025 | 7.68 | 7.75 | 7.64 | 7.67 | 7.67 | -0.52% | 19,570 |
| Sep 18, 2025 | 7.81 | 7.81 | 7.69 | 7.71 | 7.71 | -1.41% | 41,210 |
| Sep 17, 2025 | 7.88 | 7.90 | 7.82 | 7.82 | 7.82 | 0.13% | 10,026 |
| Sep 16, 2025 | 7.75 | 7.83 | 7.74 | 7.81 | 7.81 | 1.17% | 35,371 |
| Sep 15, 2025 | 7.65 | 7.73 | 7.61 | 7.72 | 7.72 | 1.18% | 38,112 |
| Sep 12, 2025 | 7.73 | 7.73 | 7.61 | 7.63 | 7.63 | -0.52% | 30,312 |
| Sep 11, 2025 | 7.70 | 7.72 | 7.65 | 7.67 | 7.67 | -0.65% | 11,396 |
| Sep 10, 2025 | 7.74 | 7.78 | 7.72 | 7.72 | 7.72 | -1.28% | 22,781 |
| Sep 9, 2025 | 7.80 | 7.83 | 7.67 | 7.82 | 7.82 | 0.77% | 31,486 |
| Sep 8, 2025 | 7.83 | 7.83 | 7.75 | 7.76 | 7.76 | 0.94% | 22,376 |
| Sep 5, 2025 | 7.77 | 7.79 | 7.67 | 7.69 | 7.69 | -1.44% | 20,013 |
| Sep 4, 2025 | 7.80 | 7.85 | 7.73 | 7.80 | 7.80 | 0.13% | 16,648 |
| Sep 3, 2025 | 7.83 | 7.87 | 7.77 | 7.79 | 7.79 | 0.52% | 37,586 |
| Sep 2, 2025 | 7.72 | 7.76 | 7.69 | 7.75 | 7.75 | -0.77% | 18,759 |
| Aug 29, 2025 | 7.71 | 7.82 | 7.64 | 7.81 | 7.81 | 1.89% | 42,853 |
| Aug 28, 2025 | 7.54 | 7.73 | 7.53 | 7.67 | 7.67 | 1.52% | 15,642 |
| Aug 27, 2025 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | 0.67% | 34,792 |
| Aug 26, 2025 | 7.40 | 7.50 | 7.39 | 7.50 | 7.50 | 0.94% | 13,489 |
| Aug 25, 2025 | 7.40 | 7.47 | 7.37 | 7.43 | 7.43 | -0.54% | 35,974 |
| Aug 22, 2025 | 7.54 | 7.55 | 7.45 | 7.47 | 7.47 | -1.71% | 87,009 |
| Aug 21, 2025 | 7.53 | 7.63 | 7.52 | 7.60 | 7.60 | 1.16% | 24,214 |
| Aug 20, 2025 | 7.50 | 7.54 | 7.49 | 7.51 | 7.51 | -0.49% | 9,083 |
| Aug 19, 2025 | 7.57 | 7.57 | 7.49 | 7.55 | 7.55 | -1.69% | 32,492 |
| Aug 18, 2025 | 7.66 | 7.72 | 7.62 | 7.68 | 7.68 | -0.39% | 8,788 |
| Aug 15, 2025 | 7.68 | 7.75 | 7.68 | 7.71 | 7.71 | 1.54% | 12,330 |
| Aug 14, 2025 | 7.63 | 7.63 | 7.53 | 7.59 | 7.59 | -0.62% | 12,039 |
| Aug 13, 2025 | 7.66 | 7.68 | 7.61 | 7.64 | 7.64 | - | 25,305 |
| Aug 12, 2025 | 7.76 | 7.76 | 7.61 | 7.64 | 7.64 | -3.05% | 25,749 |
| Aug 11, 2025 | 7.86 | 7.91 | 7.81 | 7.88 | 7.88 | -0.13% | 40,822 |
| Aug 8, 2025 | 7.98 | 7.98 | 7.85 | 7.89 | 7.89 | -1.74% | 9,699 |
| Aug 7, 2025 | 7.98 | 8.09 | 7.97 | 8.03 | 8.03 | - | 12,222 |
| Aug 6, 2025 | 7.95 | 8.05 | 7.94 | 8.03 | 8.03 | 1.26% | 15,755 |
| Aug 5, 2025 | 7.91 | 8.01 | 7.88 | 7.93 | 7.93 | 0.89% | 17,108 |
| Aug 4, 2025 | 7.93 | 7.95 | 7.80 | 7.86 | 7.86 | -3.20% | 52,964 |
| Aug 1, 2025 | 8.07 | 8.12 | 8.02 | 8.12 | 8.12 | 0.87% | 17,140 |
| Jul 31, 2025 | 7.90 | 8.09 | 7.90 | 8.05 | 8.05 | 0.63% | 10,874 |
| Jul 30, 2025 | 7.95 | 8.03 | 7.93 | 8.00 | 8.00 | -1.84% | 43,399 |
| Jul 29, 2025 | 8.08 | 8.15 | 8.07 | 8.15 | 8.15 | 1.62% | 13,681 |
| Jul 28, 2025 | 8.11 | 8.11 | 7.92 | 8.02 | 8.02 | -1.60% | 41,073 |
| Jul 25, 2025 | 8.23 | 8.23 | 8.13 | 8.15 | 8.15 | -1.09% | 31,486 |
| Jul 24, 2025 | 8.24 | 8.28 | 8.19 | 8.24 | 8.24 | 0.86% | 55,101 |
| Jul 23, 2025 | 8.26 | 8.28 | 8.17 | 8.17 | 8.17 | -2.74% | 55,346 |
| Jul 22, 2025 | 8.36 | 8.43 | 8.34 | 8.40 | 8.40 | -0.59% | 13,332 |
| Jul 21, 2025 | 8.52 | 8.52 | 8.41 | 8.45 | 8.45 | -4.05% | 61,058 |
| Jul 18, 2025 | 8.92 | 8.92 | 8.69 | 8.81 | 8.81 | -0.71% | 21,420 |
| Jul 17, 2025 | 8.97 | 8.97 | 8.83 | 8.87 | 8.87 | -1.11% | 11,491 |