United States Natural Gas Fund LP (UNG)

Last Price10.55

Change-0.06 (-0.57%)

NYSE· Last Trade: Jul 26th, 5:52 AM EDT

Historical Prices For United States Natural Gas Fund LP (UNG)

Date Range:

2026-04-26 - 2026-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	10.81	10.82	10.48	10.55	7,240,188	10.55
7/23/2026	10.63	10.74	10.59	10.61	7,646,995	10.61
7/22/2026	10.46	10.65	10.45	10.60	5,816,809	10.60
7/21/2026	10.33	10.45	10.28	10.40	5,279,787	10.40
7/20/2026	10.38	10.38	10.23	10.29	7,162,089	10.29
7/17/2026	10.48	10.53	10.38	10.51	7,122,227	10.51
7/16/2026	10.59	10.69	10.18	10.42	11,969,149	10.42
7/15/2026	10.40	10.58	10.35	10.55	5,952,452	10.55
7/14/2026	10.41	10.55	10.31	10.52	5,631,719	10.52
7/13/2026	10.31	10.50	10.26	10.37	11,545,876	10.37
7/10/2026	10.57	10.62	10.35	10.60	8,356,358	10.60
7/09/2026	11.29	11.29	10.78	10.83	10,940,827	10.83
7/08/2026	11.84	11.85	11.54	11.60	5,946,201	11.60
7/07/2026	11.65	11.85	11.62	11.76	5,491,322	11.76
7/06/2026	11.52	11.72	11.46	11.71	3,867,615	11.71
7/02/2026	11.47	11.59	11.34	11.58	5,127,369	11.58
7/01/2026	11.65	11.71	11.51	11.52	3,679,788	11.52
6/30/2026	11.72	11.97	11.67	11.72	6,089,515	11.72
6/29/2026	11.52	11.55	11.38	11.43	5,429,869	11.43
6/26/2026	12.01	12.11	11.76	11.87	9,248,711	11.87
6/25/2026	11.94	11.98	11.58	11.75	6,264,651	11.75
6/24/2026	11.52	11.76	11.48	11.73	4,696,150	11.73
6/23/2026	11.58	11.66	11.41	11.50	5,614,511	11.50
6/22/2026	11.87	11.96	11.77	11.77	3,659,623	11.77
6/18/2026	11.41	11.81	11.41	11.74	6,806,830	11.74
6/17/2026	11.44	11.58	11.35	11.57	5,356,078	11.57
6/16/2026	11.46	11.83	11.44	11.76	5,378,598	11.76
6/15/2026	11.21	11.44	11.21	11.43	4,705,748	11.43
6/12/2026	11.18	11.38	11.16	11.35	5,348,481	11.35
6/11/2026	11.34	11.34	11.11	11.16	6,886,780	11.16
6/10/2026	11.65	11.71	11.50	11.54	6,182,060	11.54
6/09/2026	11.34	11.56	11.31	11.39	4,154,452	11.39
6/08/2026	11.40	11.44	11.23	11.37	4,167,001	11.37
6/05/2026	11.88	11.92	11.63	11.67	6,443,733	11.67
6/04/2026	11.99	12.23	11.96	12.12	8,947,183	12.12
6/03/2026	11.44	11.76	11.44	11.71	5,687,677	11.71
6/02/2026	11.34	11.52	11.33	11.47	5,889,374	11.47
6/01/2026	11.61	11.66	11.45	11.54	8,714,159	11.54
5/29/2026	0.00	12.22	11.87	11.93	12,748,365	11.93
5/28/2026	11.29	11.93	11.29	11.89	12,130,683	11.89
5/27/2026	11.09	11.41	11.09	11.18	9,195,038	11.18
5/26/2026	11.13	11.22	10.88	10.91	6,243,835	10.91
5/22/2026	11.13	11.20	10.90	10.94	9,301,779	10.94
5/21/2026	11.53	11.61	11.31	11.33	6,406,155	11.33
5/20/2026	11.69	11.78	11.37	11.49	8,999,048	11.49
5/19/2026	11.72	11.94	11.68	11.90	7,334,745	11.90
5/18/2026	11.45	11.61	11.36	11.54	8,578,806	11.54
5/15/2026	11.30	11.38	11.15	11.33	8,907,784	11.33
5/14/2026	10.82	11.21	10.76	11.16	10,844,199	11.16
5/13/2026	11.20	11.21	10.95	10.98	6,922,503	10.98
5/12/2026	10.99	11.01	10.78	10.91	7,572,583	10.91
5/11/2026	10.95	11.25	10.94	11.22	10,209,745	11.22
5/08/2026	10.87	10.92	10.52	10.57	8,642,334	10.57
5/07/2026	10.36	10.81	10.29	10.68	16,302,667	10.68
5/06/2026	10.46	10.51	10.35	10.45	11,412,257	10.45
5/05/2026	10.89	10.97	10.62	10.64	11,162,778	10.64
5/04/2026	10.86	11.08	10.84	10.95	12,736,084	10.95
5/01/2026	10.69	10.73	10.55	10.71	7,259,583	10.71
4/30/2026	10.16	10.72	10.15	10.60	19,074,214	10.60
4/29/2026	10.20	10.27	10.11	10.15	8,666,311	10.15
4/28/2026	10.39	10.54	10.28	10.33	18,270,237	10.33
4/27/2026	10.69	10.79	10.46	10.49	13,534,556	10.49