United States Natural Gas Fund, LP UNG
10.15 USD -0.31 (-2.96%)
Regular-session close
10.15 0.00 0.00%
After hours · Nov 13, 7:57 PM ET
10.06 Day range 10.25
9.00 52-week range 16.90
- YTD
- -17.21%
- 1 year
- -31.47%
UNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.19 | 10.25 | 10.05 | 10.15 | -0.31 | -2.96% | 17,438,418 |
| Nov 12, 2026 | 10.32 | 10.51 | 10.25 | 10.46 | +0.24 | +2.35% | 18,997,539 |
| Nov 11, 2026 | 10.63 | 10.69 | 10.03 | 10.22 | -0.20 | -1.92% | 29,841,469 |
| Nov 10, 2026 | 10.21 | 10.48 | 10.06 | 10.42 | +0.34 | +3.37% | 28,283,770 |
| Nov 9, 2026 | 9.87 | 10.19 | 9.78 | 10.08 | +0.73 | +7.81% | 26,491,894 |
| Nov 6, 2026 | 9.42 | 9.53 | 9.19 | 9.35 | +0.08 | +0.86% | 15,309,800 |
| Nov 5, 2026 | 9.32 | 9.42 | 9.22 | 9.27 | 0.00 | 0.00% | 19,038,600 |
| Nov 4, 2026 | 9.13 | 9.43 | 9.07 | 9.27 | +0.14 | +1.53% | 19,508,400 |
| Nov 3, 2026 | 9.11 | 9.18 | 8.96 | 9.13 | +0.13 | +1.44% | 17,366,700 |
| Nov 2, 2026 | 9.28 | 9.33 | 8.96 | 9.00 | -0.08 | -0.88% | 21,047,600 |
| Oct 30, 2026 | 8.98 | 9.14 | 8.94 | 9.08 | -0.10 | -1.09% | 21,070,300 |
| Oct 29, 2026 | 9.26 | 9.32 | 9.11 | 9.18 | -0.32 | -3.37% | 26,741,200 |
| Oct 28, 2026 | 9.60 | 9.70 | 9.47 | 9.50 | -0.14 | -1.45% | 23,901,800 |
| Oct 27, 2026 | 9.45 | 9.66 | 9.31 | 9.64 | +0.08 | +0.84% | 27,379,000 |
| Oct 26, 2026 | 9.49 | 9.64 | 9.36 | 9.56 | -0.02 | -0.21% | 24,460,500 |
| Oct 23, 2026 | 9.62 | 9.66 | 9.51 | 9.58 | -0.31 | -3.13% | 20,767,200 |
| Oct 22, 2026 | 10.00 | 10.10 | 9.88 | 9.89 | -0.08 | -0.80% | 21,734,400 |
| Oct 21, 2026 | 10.00 | 10.11 | 9.94 | 9.97 | -0.53 | -5.05% | 25,490,600 |
| Oct 20, 2026 | 10.35 | 10.52 | 10.30 | 10.50 | +0.04 | +0.38% | 20,783,800 |
| Oct 19, 2026 | 10.64 | 10.67 | 10.45 | 10.46 | -0.20 | -1.88% | 19,542,400 |
| Oct 16, 2026 | 10.60 | 10.76 | 10.53 | 10.66 | -0.43 | -3.88% | 22,007,300 |
| Oct 15, 2026 | 11.10 | 11.30 | 10.96 | 11.09 | -0.13 | -1.16% | 34,961,000 |
| Oct 14, 2026 | 11.20 | 11.40 | 10.87 | 11.22 | -0.19 | -1.67% | 39,705,700 |
| Oct 13, 2026 | 11.02 | 11.43 | 10.98 | 11.41 | +0.49 | +4.49% | 27,364,400 |
| Oct 12, 2026 | 10.81 | 11.03 | 10.75 | 10.92 | -0.09 | -0.82% | 27,791,900 |
| Oct 9, 2026 | 10.94 | 11.17 | 10.91 | 11.01 | +0.20 | +1.85% | 32,260,700 |
| Oct 8, 2026 | 11.21 | 11.21 | 10.68 | 10.81 | -0.22 | -1.99% | 29,522,200 |
| Oct 7, 2026 | 10.94 | 11.19 | 10.85 | 11.03 | +0.29 | +2.70% | 34,906,500 |
| Oct 6, 2026 | 10.74 | 10.77 | 10.63 | 10.74 | +0.19 | +1.80% | 26,380,200 |
| Oct 5, 2026 | 10.39 | 10.58 | 10.31 | 10.55 | +0.08 | +0.76% | 28,519,100 |
| Oct 2, 2026 | 10.17 | 10.49 | 10.16 | 10.47 | +0.31 | +3.05% | 30,780,400 |
| Oct 1, 2026 | 10.35 | 10.39 | 10.14 | 10.16 | -0.21 | -2.03% | 32,607,400 |
| Sep 30, 2026 | 10.32 | 10.46 | 10.20 | 10.37 | +0.02 | +0.19% | 23,480,000 |
| Sep 29, 2026 | 10.51 | 10.55 | 10.32 | 10.35 | -0.44 | -4.08% | 28,840,600 |
| Sep 28, 2026 | 10.79 | 10.93 | 10.60 | 10.79 | -0.34 | -3.05% | 21,732,300 |
| Sep 25, 2026 | 11.05 | 11.20 | 10.86 | 11.13 | -0.42 | -3.64% | 43,663,500 |
| Sep 24, 2026 | 10.79 | 11.67 | 10.78 | 11.55 | +0.68 | +6.26% | 66,543,600 |
| Sep 23, 2026 | 10.87 | 10.92 | 10.67 | 10.87 | +0.01 | +0.09% | 48,669,900 |
| Sep 22, 2026 | 10.34 | 10.86 | 10.32 | 10.86 | +0.60 | +5.85% | 45,557,800 |
| Sep 21, 2026 | 10.30 | 10.40 | 10.23 | 10.26 | -0.15 | -1.44% | 21,351,200 |
| Sep 18, 2026 | 10.41 | 10.52 | 10.39 | 10.41 | +0.08 | +0.77% | 22,826,500 |
| Sep 17, 2026 | 10.30 | 10.58 | 10.29 | 10.33 | -0.03 | -0.29% | 25,508,400 |
| Sep 16, 2026 | 10.56 | 10.59 | 10.32 | 10.36 | -0.18 | -1.71% | 21,101,700 |
| Sep 15, 2026 | 10.56 | 10.59 | 10.40 | 10.54 | +0.21 | +2.03% | 23,461,900 |
| Sep 14, 2026 | 10.28 | 10.45 | 10.26 | 10.33 | +0.16 | +1.57% | 19,520,700 |
| Sep 11, 2026 | 10.09 | 10.23 | 10.08 | 10.17 | -0.02 | -0.20% | 11,804,200 |
| Sep 10, 2026 | 10.01 | 10.22 | 9.85 | 10.19 | +0.10 | +0.99% | 17,270,700 |
| Sep 9, 2026 | 10.27 | 10.39 | 10.07 | 10.09 | -0.37 | -3.54% | 14,183,800 |
| Sep 8, 2026 | 10.60 | 10.60 | 10.30 | 10.46 | -0.10 | -0.95% | 14,247,800 |
| Sep 4, 2026 | 10.65 | 10.72 | 10.54 | 10.56 | +0.07 | +0.67% | 16,359,600 |
| Sep 3, 2026 | 10.72 | 10.82 | 10.37 | 10.49 | -0.26 | -2.42% | 22,245,700 |
| Sep 2, 2026 | 10.57 | 10.76 | 10.53 | 10.75 | +0.17 | +1.61% | 12,227,000 |
| Sep 1, 2026 | 10.27 | 10.61 | 10.24 | 10.58 | +0.04 | +0.38% | 14,734,200 |
| Aug 31, 2026 | 10.42 | 10.59 | 10.34 | 10.54 | +0.21 | +2.03% | 9,753,000 |
| Aug 28, 2026 | 10.39 | 10.41 | 10.25 | 10.33 | -0.10 | -0.96% | 8,629,800 |
| Aug 27, 2026 | 10.55 | 10.73 | 10.41 | 10.43 | +0.02 | +0.19% | 10,397,300 |
| Aug 26, 2026 | 10.32 | 10.51 | 10.30 | 10.41 | +0.18 | +1.76% | 10,839,900 |
| Aug 25, 2026 | 9.92 | 10.24 | 9.88 | 10.23 | +0.08 | +0.79% | 11,637,100 |
| Aug 24, 2026 | 10.30 | 10.31 | 10.10 | 10.15 | +0.16 | +1.60% | 10,193,300 |
| Aug 21, 2026 | 10.07 | 10.13 | 9.99 | 9.99 | -0.02 | -0.20% | 7,249,800 |
| Aug 20, 2026 | 10.00 | 10.01 | 9.83 | 10.01 | 0.00 | 0.00% | 10,541,700 |
| Aug 19, 2026 | 10.29 | 10.33 | 10.00 | 10.01 | -0.09 | -0.89% | 11,197,300 |
| Aug 18, 2026 | 9.91 | 10.10 | 9.84 | 10.10 | +0.27 | +2.75% | 9,057,100 |
| Aug 17, 2026 | 9.77 | 9.85 | 9.72 | 9.83 | -0.09 | -0.91% | 8,701,400 |
| Aug 14, 2026 | 10.02 | 10.13 | 9.90 | 9.92 | -0.05 | -0.50% | 10,851,400 |
65 days, newest first. Daily bars as drawn on the UNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.