Skip to main content
IC
United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
18.35
-0.63 (-3.32%)
At close: May 12, 2025, 4:00 PM
18.35
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

UNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.3818.4518.0818.3518.35-3.32%4,850,774
May 9, 202518.7119.1118.7118.9818.985.04%5,945,906
May 8, 202518.1918.3917.6818.0718.07-0.55%6,664,138
May 7, 202518.0818.3017.8618.1718.174.61%5,302,286
May 6, 202517.9918.2717.1517.3717.37-3.39%10,142,731
May 5, 202518.2518.4617.6917.9817.98-1.86%6,812,551
May 2, 202517.8318.3917.6618.3218.325.77%6,073,637
May 1, 202516.9817.7116.7417.3217.323.46%12,380,818
Apr 30, 202516.5816.8716.3316.7416.74-0.83%8,942,038
Apr 29, 202516.8617.0616.5916.8816.881.56%7,810,926
Apr 28, 202515.9216.8415.8816.6216.625.86%10,958,419
Apr 25, 202515.3015.8715.2815.7015.701.29%5,924,180
Apr 24, 202515.3415.5415.0415.5015.50-1.46%6,700,737
Apr 23, 202515.8216.0915.6315.7315.73-0.32%8,165,701
Apr 22, 202516.0016.0115.4915.7815.78-1.50%8,225,484
Apr 21, 202516.6016.6515.7916.0216.02-5.93%6,147,617
Apr 17, 202517.0117.5016.9917.0317.03-5,058,119
Apr 16, 202517.0117.3216.8217.0317.03-1.90%4,598,453
Apr 15, 202517.1517.5416.9817.3617.36-0.86%4,816,374
Apr 14, 202518.7918.8317.3517.5117.51-6.01%5,991,438
Apr 11, 202518.0018.7017.9818.6318.630.87%8,203,307
Apr 10, 202519.1419.3618.1518.4718.47-5.86%9,175,362
Apr 9, 202518.2220.0217.6519.6219.627.33%13,737,418
Apr 8, 202519.5919.7818.1118.2818.28-4.14%7,163,154
Apr 7, 202520.0920.5518.8419.0719.07-4.84%8,673,276
Apr 4, 202520.1720.7019.9420.0420.04-7.09%6,319,316
Apr 3, 202521.8121.9821.3821.5721.572.47%4,851,998
Apr 2, 202521.0721.3720.9421.0521.051.69%3,661,049
Apr 1, 202521.1221.2320.5720.7020.70-4.21%5,514,294
Mar 31, 202522.1222.1221.2121.6121.611.31%6,853,265
Mar 28, 202520.4921.3520.1421.3321.334.51%6,055,125
Mar 27, 202520.1820.6819.9120.4120.411.34%6,161,864
Mar 26, 202520.4120.6720.1220.1420.14-0.93%5,044,134
Mar 25, 202520.8020.8020.0120.3320.33-1.60%5,849,818
Mar 24, 202521.0721.1820.6120.6620.66-0.86%5,504,921
Mar 21, 202521.2021.3620.8120.8420.84-1.56%5,283,659
Mar 20, 202521.9022.0221.0621.1721.17-5.28%6,852,301
Mar 19, 202522.0422.5821.8322.3522.354.39%5,751,852
Mar 18, 202521.6521.8621.3921.4121.410.90%4,570,993
Mar 17, 202521.4221.7521.1321.2221.22-2.62%4,523,275
Mar 14, 202521.1521.9621.0421.7921.791.68%3,893,474
Mar 13, 202521.1022.2621.0421.4321.43-1.02%6,906,027
Mar 12, 202522.3122.4321.6221.6521.65-7.00%5,596,836
Mar 11, 202524.0824.0923.2123.2823.28-2.31%7,130,395
Mar 10, 202523.8724.3323.6223.8323.832.76%8,896,165
Mar 7, 202522.2023.4822.1323.1923.191.84%12,469,670
Mar 6, 202523.2423.2422.5822.7722.77-3.60%10,394,534
Mar 5, 202522.7123.7622.6723.6223.622.21%8,157,730
Mar 4, 202523.2424.1522.8423.1123.115.28%12,699,152
Mar 3, 202520.6922.1320.6021.9521.957.92%10,418,322