United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
6.42
-0.07 (-1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
6.42
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.47 | 6.50 | 6.42 | 6.42 | 6.42 | -1.08% | 82,655 |
| Apr 27, 2026 | 6.56 | 6.58 | 6.48 | 6.49 | 6.49 | 0.31% | 44,559 |
| Apr 24, 2026 | 6.45 | 6.47 | 6.40 | 6.47 | 6.47 | -0.61% | 81,110 |
| Apr 23, 2026 | 6.54 | 6.54 | 6.46 | 6.51 | 6.51 | -1.81% | 43,407 |
| Apr 22, 2026 | 6.66 | 6.71 | 6.62 | 6.63 | 6.63 | 0.23% | 101,896 |
| Apr 21, 2026 | 6.55 | 6.63 | 6.55 | 6.62 | 6.62 | 0.84% | 26,190 |
| Apr 20, 2026 | 6.58 | 6.61 | 6.54 | 6.56 | 6.56 | 0.31% | 86,036 |
| Apr 17, 2026 | 6.45 | 6.59 | 6.45 | 6.54 | 6.54 | 0.15% | 85,131 |
| Apr 16, 2026 | 6.46 | 6.55 | 6.45 | 6.53 | 6.53 | 1.56% | 228,817 |
| Apr 15, 2026 | 6.38 | 6.46 | 6.38 | 6.43 | 6.43 | - | 107,163 |
| Apr 14, 2026 | 6.52 | 6.52 | 6.40 | 6.43 | 6.43 | -1.68% | 78,605 |
| Apr 13, 2026 | 6.68 | 6.69 | 6.53 | 6.54 | 6.54 | -0.46% | 76,576 |
| Apr 10, 2026 | 6.57 | 6.61 | 6.53 | 6.57 | 6.57 | -0.61% | 137,262 |
| Apr 9, 2026 | 6.68 | 6.68 | 6.58 | 6.61 | 6.61 | -1.20% | 74,992 |
| Apr 8, 2026 | 6.63 | 6.70 | 6.61 | 6.69 | 6.69 | -1.91% | 221,910 |
| Apr 7, 2026 | 6.86 | 6.89 | 6.82 | 6.82 | 6.82 | 0.89% | 42,320 |
| Apr 6, 2026 | 6.83 | 6.84 | 6.75 | 6.76 | 6.76 | -0.15% | 66,497 |
| Apr 2, 2026 | 6.83 | 6.83 | 6.74 | 6.77 | 6.77 | -0.15% | 154,606 |
| Apr 1, 2026 | 6.82 | 6.82 | 6.72 | 6.78 | 6.78 | -1.74% | 91,833 |
| Mar 31, 2026 | 7.12 | 7.12 | 6.89 | 6.90 | 6.90 | -1.99% | 90,508 |
| Mar 30, 2026 | 7.10 | 7.11 | 7.02 | 7.04 | 7.04 | -2.76% | 118,136 |
| Mar 27, 2026 | 7.22 | 7.30 | 7.18 | 7.24 | 7.24 | 2.40% | 143,946 |
| Mar 26, 2026 | 7.11 | 7.21 | 7.07 | 7.07 | 7.07 | -0.56% | 55,531 |
| Mar 25, 2026 | 7.00 | 7.12 | 6.98 | 7.11 | 7.11 | 0.99% | 100,475 |
| Mar 24, 2026 | 7.05 | 7.09 | 7.01 | 7.04 | 7.04 | -1.12% | 73,759 |
| Mar 23, 2026 | 7.16 | 7.21 | 7.09 | 7.12 | 7.12 | -3.78% | 141,673 |
| Mar 20, 2026 | 7.32 | 7.47 | 7.30 | 7.40 | 7.40 | 0.14% | 183,476 |
| Mar 19, 2026 | 7.67 | 7.74 | 7.33 | 7.39 | 7.39 | -1.07% | 173,517 |
| Mar 18, 2026 | 7.24 | 7.53 | 7.20 | 7.47 | 7.47 | 3.61% | 111,963 |
| Mar 17, 2026 | 7.26 | 7.29 | 7.17 | 7.21 | 7.21 | - | 35,888 |
| Mar 16, 2026 | 7.32 | 7.33 | 7.14 | 7.21 | 7.21 | -2.04% | 179,056 |
| Mar 13, 2026 | 7.36 | 7.41 | 7.30 | 7.36 | 7.36 | -1.63% | 105,151 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.38 | 7.48 | 7.48 | 0.56% | 37,288 |
| Mar 11, 2026 | 7.33 | 7.46 | 7.29 | 7.44 | 7.44 | 3.19% | 102,050 |
| Mar 10, 2026 | 7.14 | 7.24 | 7.05 | 7.21 | 7.21 | 0.14% | 158,457 |
| Mar 9, 2026 | 7.60 | 7.64 | 7.17 | 7.20 | 7.20 | -4.51% | 118,612 |
| 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 |