United States 12 Month Natural Gas Fund LP (UNL)
NYSEARCA: UNL · Real-Time Price · USD
6.50
+0.01 (0.23%)
At close: Jun 26, 2026, 4:00 PM EDT
6.50
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT
UNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.56 | 6.59 | 6.50 | 6.50 | 6.50 | 0.23% | 83,820 |
| Jun 25, 2026 | 6.53 | 6.55 | 6.44 | 6.49 | 6.49 | 0.08% | 44,015 |
| Jun 24, 2026 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | 1.41% | 46,895 |
| Jun 23, 2026 | 6.45 | 6.46 | 6.37 | 6.39 | 6.39 | -1.92% | 31,890 |
| Jun 22, 2026 | 6.55 | 6.57 | 6.50 | 6.52 | 6.52 | -0.38% | 49,997 |
| Jun 18, 2026 | 6.41 | 6.54 | 6.41 | 6.54 | 6.54 | 1.24% | 67,271 |
| Jun 17, 2026 | 6.40 | 6.48 | 6.39 | 6.46 | 6.46 | -0.62% | 24,999 |
| Jun 16, 2026 | 6.38 | 6.52 | 6.38 | 6.50 | 6.50 | 2.04% | 64,874 |
| Jun 15, 2026 | 6.32 | 6.38 | 6.31 | 6.37 | 6.37 | -0.62% | 79,701 |
| Jun 12, 2026 | 6.35 | 6.41 | 6.33 | 6.41 | 6.41 | 0.79% | 73,510 |
| Jun 11, 2026 | 6.43 | 6.43 | 6.33 | 6.36 | 6.36 | -1.55% | 52,772 |
| Jun 10, 2026 | 6.52 | 6.54 | 6.46 | 6.46 | 6.46 | 0.16% | 103,372 |
| Jun 9, 2026 | 6.45 | 6.49 | 6.42 | 6.45 | 6.45 | -0.31% | 35,835 |
| Jun 8, 2026 | 6.45 | 6.49 | 6.40 | 6.47 | 6.47 | -1.07% | 65,073 |
| Jun 5, 2026 | 6.64 | 6.64 | 6.53 | 6.54 | 6.54 | -2.34% | 46,296 |
| Jun 4, 2026 | 6.64 | 6.72 | 6.63 | 6.70 | 6.70 | 1.96% | 34,066 |
| Jun 3, 2026 | 6.48 | 6.57 | 6.48 | 6.57 | 6.57 | 1.21% | 22,244 |
| Jun 2, 2026 | 6.45 | 6.51 | 6.45 | 6.49 | 6.49 | -0.54% | 91,227 |
| Jun 1, 2026 | 6.51 | 6.55 | 6.48 | 6.53 | 6.53 | -0.99% | 105,930 |
| May 29, 2026 | 6.60 | 6.64 | 6.57 | 6.59 | 6.59 | 0.76% | 110,731 |
| May 28, 2026 | 6.34 | 6.54 | 6.34 | 6.54 | 6.54 | 4.11% | 77,929 |
| May 27, 2026 | 6.23 | 6.36 | 6.23 | 6.28 | 6.28 | 1.16% | 90,035 |
| May 26, 2026 | 6.32 | 6.35 | 6.21 | 6.21 | 6.21 | -1.11% | 38,318 |
| May 22, 2026 | 6.38 | 6.39 | 6.25 | 6.28 | 6.28 | -2.03% | 228,977 |
| May 21, 2026 | 6.51 | 6.52 | 6.40 | 6.41 | 6.41 | -1.38% | 142,101 |
| May 20, 2026 | 6.58 | 6.60 | 6.47 | 6.50 | 6.50 | -2.84% | 104,158 |
| May 19, 2026 | 6.60 | 6.70 | 6.59 | 6.69 | 6.69 | 2.41% | 148,058 |
| May 18, 2026 | 6.48 | 6.55 | 6.47 | 6.53 | 6.53 | 0.81% | 77,720 |
| May 15, 2026 | 6.45 | 6.49 | 6.40 | 6.48 | 6.48 | 0.93% | 105,634 |
| May 14, 2026 | 6.39 | 6.48 | 6.37 | 6.42 | 6.42 | - | 139,442 |
| May 13, 2026 | 6.51 | 6.51 | 6.42 | 6.42 | 6.42 | -0.77% | 60,577 |
| May 12, 2026 | 6.50 | 6.50 | 6.42 | 6.47 | 6.47 | -1.82% | 84,422 |
| May 11, 2026 | 6.49 | 6.60 | 6.49 | 6.59 | 6.59 | 2.89% | 149,141 |
| May 8, 2026 | 6.52 | 6.52 | 6.40 | 6.41 | 6.41 | -0.70% | 100,000 |
| May 7, 2026 | 6.37 | 6.48 | 6.34 | 6.45 | 6.45 | 0.62% | 103,481 |
| May 6, 2026 | 6.41 | 6.45 | 6.39 | 6.41 | 6.41 | -1.84% | 105,745 |
| May 5, 2026 | 6.66 | 6.67 | 6.52 | 6.53 | 6.53 | -2.54% | 77,082 |
| May 4, 2026 | 6.64 | 6.73 | 6.61 | 6.70 | 6.70 | 1.82% | 89,454 |
| May 1, 2026 | 6.50 | 6.58 | 6.50 | 6.58 | 6.58 | 1.23% | 31,233 |
| Apr 30, 2026 | 6.39 | 6.52 | 6.38 | 6.50 | 6.50 | 1.72% | 54,625 |
| Apr 29, 2026 | 6.40 | 6.42 | 6.37 | 6.39 | 6.39 | -0.47% | 81,310 |
| 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% | 81,211 |
| 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% | 26,320 |
| 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% | 229,195 |
| Apr 15, 2026 | 6.38 | 6.46 | 6.38 | 6.43 | 6.43 | - | 107,167 |
| Apr 14, 2026 | 6.52 | 6.52 | 6.40 | 6.43 | 6.43 | -1.68% | 78,648 |
| 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% | 137,272 |
| 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% | 222,230 |
| Apr 7, 2026 | 6.86 | 6.89 | 6.82 | 6.82 | 6.82 | 0.89% | 43,524 |
| 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% | 157,804 |
| Apr 1, 2026 | 6.82 | 6.82 | 6.72 | 6.78 | 6.78 | -1.74% | 91,873 |
| Mar 31, 2026 | 7.12 | 7.12 | 6.89 | 6.90 | 6.90 | -1.99% | 90,666 |
| 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% | 144,002 |
| Mar 26, 2026 | 7.11 | 7.21 | 7.07 | 7.07 | 7.07 | -0.56% | 55,601 |
| Mar 25, 2026 | 7.00 | 7.12 | 6.98 | 7.11 | 7.11 | 0.99% | 100,525 |
| Mar 24, 2026 | 7.05 | 7.09 | 7.01 | 7.04 | 7.04 | -1.12% | 74,745 |
| 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% | 183,631 |
| 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 | - | 35,912 |
| Mar 16, 2026 | 7.32 | 7.33 | 7.14 | 7.21 | 7.21 | -2.04% | 179,072 |
| Mar 13, 2026 | 7.36 | 7.41 | 7.30 | 7.36 | 7.36 | -1.63% | 105,192 |
| Mar 12, 2026 | 7.55 | 7.55 | 7.38 | 7.48 | 7.48 | 0.56% | 37,788 |
| Mar 11, 2026 | 7.33 | 7.46 | 7.29 | 7.44 | 7.44 | 3.19% | 102,069 |
| 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% | 120,405 |
| 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% | 91,454 |
| 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% | 100,887 |
| Feb 27, 2026 | 6.85 | 6.90 | 6.83 | 6.89 | 6.89 | 0.73% | 33,997 |
| Feb 26, 2026 | 6.81 | 6.84 | 6.75 | 6.84 | 6.84 | -0.87% | 52,439 |
| Feb 25, 2026 | 6.89 | 6.93 | 6.83 | 6.90 | 6.90 | 1.17% | 62,745 |
| 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% | 48,778 |
| 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% | 51,320 |
| 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 | -3.96% | 50,597 |
| Feb 6, 2026 | 7.54 | 7.65 | 7.36 | 7.39 | 7.39 | -1.75% | 42,945 |
| Feb 5, 2026 | 7.49 | 7.57 | 7.37 | 7.52 | 7.52 | -0.10% | 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 |