United States Natural Gas Fund LP (UNG)

Last Price11.09

Change-0.18 (-1.64%)

NYSE · Last Trade: Jan 9th, 9:58 AM EST

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

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	11.48	11.48	11.11	11.27	25,747,592	11.27
1/07/2026	11.54	11.88	11.46	11.78	15,025,611	11.78
1/06/2026	11.25	11.32	11.01	11.28	26,874,343	11.28
1/05/2026	11.24	11.68	11.20	11.63	27,753,413	11.63
1/02/2026	11.88	12.26	11.80	12.06	16,673,860	12.06
12/31/2025	12.59	12.64	12.18	12.26	19,900,798	12.26
12/30/2025	13.67	13.68	13.01	13.12	27,965,749	13.12
12/29/2025	12.99	13.33	12.88	13.05	20,789,796	13.05
12/26/2025	12.85	13.01	12.68	12.81	18,068,049	12.81
12/24/2025	12.48	12.65	12.32	12.39	10,352,540	12.39
12/23/2025	12.15	12.93	12.03	12.90	24,122,893	12.90
12/22/2025	11.75	11.89	11.47	11.85	24,614,929	11.85
12/19/2025	12.08	12.23	11.97	12.19	12,523,792	12.19
12/18/2025	12.69	12.78	11.97	12.03	15,731,292	12.03
12/17/2025	12.41	12.69	12.32	12.64	12,258,440	12.64
12/16/2025	12.03	12.25	11.92	12.10	17,926,589	12.10
12/15/2025	12.57	12.65	12.37	12.46	16,006,719	12.46
12/12/2025	12.72	12.92	12.58	12.73	18,834,737	12.73
12/11/2025	13.50	13.59	12.99	13.08	26,145,690	13.08
12/10/2025	14.30	14.53	14.06	14.26	15,024,319	14.26
12/09/2025	14.60	14.86	14.08	14.10	18,344,564	14.10
12/08/2025	15.49	15.60	15.04	15.07	18,405,577	15.07
12/05/2025	16.37	17.00	16.30	16.37	24,469,459	16.37
12/04/2025	15.29	15.74	15.07	15.66	12,758,132	15.66
12/03/2025	15.33	15.58	15.30	15.47	10,967,762	15.47
12/02/2025	15.24	15.31	14.87	14.96	10,140,578	14.96
12/01/2025	15.02	15.31	14.80	15.21	12,181,365	15.21
11/28/2025	14.62	14.87	14.56	14.73	6,018,459	14.73
11/26/2025	14.17	14.37	14.06	14.25	10,074,672	14.25
11/25/2025	13.65	13.99	13.59	13.83	10,546,445	13.83
11/24/2025	14.31	14.50	14.25	14.41	7,743,783	14.41
11/21/2025	14.50	14.84	14.47	14.65	11,438,124	14.65
11/20/2025	14.47	14.83	14.37	14.42	9,147,472	14.42
11/19/2025	14.65	14.85	14.55	14.70	8,181,657	14.70
11/18/2025	14.03	14.27	13.79	14.22	11,535,465	14.22
11/17/2025	14.50	14.65	14.07	14.12	10,516,512	14.12
11/14/2025	14.49	14.78	14.10	14.56	12,716,462	14.56
11/13/2025	14.71	15.09	14.61	14.81	13,179,496	14.81
11/12/2025	14.62	14.77	14.41	14.65	10,587,264	14.65
11/11/2025	14.18	14.77	14.18	14.56	14,439,443	14.56
11/10/2025	13.88	14.13	13.75	14.10	11,099,273	14.10
11/07/2025	13.98	14.17	13.80	13.95	13,785,656	13.95
11/06/2025	13.84	14.24	13.52	14.17	19,273,938	14.17
11/05/2025	13.82	14.03	13.57	13.63	12,479,671	13.63
11/04/2025	13.66	14.17	13.56	13.93	16,201,998	13.93
11/03/2025	13.36	13.82	13.25	13.76	15,023,859	13.76
10/31/2025	13.18	13.35	12.94	13.25	16,695,339	13.25
10/30/2025	12.51	12.84	12.40	12.82	14,134,168	12.82
10/29/2025	12.20	12.45	12.18	12.21	11,294,592	12.21
10/28/2025	12.45	12.52	12.34	12.34	12,223,132	12.34
10/27/2025	12.85	13.08	12.79	12.89	11,821,536	12.89
10/24/2025	12.94	13.08	12.61	12.97	11,876,047	12.97
10/23/2025	12.99	13.22	12.89	12.93	13,251,764	12.93
10/22/2025	13.19	13.23	12.94	13.06	13,715,045	13.06
10/21/2025	12.91	13.20	12.84	13.15	22,089,704	13.15
10/20/2025	12.57	13.04	12.55	12.93	20,806,512	12.93
10/17/2025	11.62	11.96	11.59	11.87	12,809,984	11.87
10/16/2025	11.82	12.05	11.55	11.58	17,433,202	11.58
10/15/2025	11.91	11.96	11.69	11.88	13,200,296	11.88
10/14/2025	11.97	12.11	11.81	11.95	12,570,708	11.95
10/13/2025	12.02	12.30	11.93	12.18	15,570,330	12.18
10/10/2025	12.46	12.57	12.15	12.33	14,858,405	12.33
10/09/2025	13.23	13.24	12.73	12.74	12,019,093	12.74