United States Natural Gas Fund LP (UNG)
NYSEARCA: UNG · Real-Time Price · USD
16.54
+0.88 (5.62%)
Jun 27, 2025, 4:00 PM - Market closed
UNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.06 | 16.60 | 16.01 | 16.54 | 16.54 | 5.62% | 6,858,561 |
| Jun 26, 2025 | 15.65 | 15.68 | 15.08 | 15.66 | 15.66 | -1.20% | 10,473,156 |
| Jun 25, 2025 | 16.06 | 16.18 | 15.75 | 15.85 | 15.85 | -2.46% | 7,409,380 |
| Jun 24, 2025 | 16.46 | 16.62 | 16.16 | 16.25 | 16.25 | -3.50% | 5,854,092 |
| Jun 23, 2025 | 17.05 | 17.16 | 16.77 | 16.84 | 16.84 | -4.64% | 7,132,739 |
| Jun 20, 2025 | 18.07 | 18.07 | 17.35 | 17.66 | 17.66 | -2.32% | 6,748,732 |
| Jun 18, 2025 | 17.96 | 18.12 | 17.83 | 18.08 | 18.08 | 2.84% | 6,006,663 |
| Jun 17, 2025 | 17.37 | 17.60 | 17.21 | 17.58 | 17.58 | 3.53% | 5,442,974 |
| Jun 16, 2025 | 16.80 | 17.06 | 16.51 | 16.98 | 16.98 | 3.79% | 5,655,964 |
| Jun 13, 2025 | 16.04 | 16.40 | 16.03 | 16.36 | 16.36 | 1.80% | 5,568,698 |
| Jun 12, 2025 | 16.42 | 16.45 | 15.76 | 16.07 | 16.07 | 0.75% | 6,750,303 |
| Jun 11, 2025 | 16.34 | 16.42 | 15.70 | 15.95 | 15.95 | -0.68% | 7,700,542 |
| Jun 10, 2025 | 16.41 | 16.41 | 15.98 | 16.06 | 16.06 | -3.02% | 5,250,347 |
| Jun 9, 2025 | 16.44 | 16.77 | 16.27 | 16.56 | 16.56 | -3.61% | 7,169,127 |
| Jun 6, 2025 | 16.84 | 17.34 | 16.72 | 17.18 | 17.18 | 2.87% | 5,596,593 |
| Jun 5, 2025 | 16.99 | 17.07 | 16.46 | 16.70 | 16.70 | -1.24% | 6,855,783 |
| Jun 4, 2025 | 16.69 | 16.99 | 16.68 | 16.91 | 16.91 | -0.29% | 3,854,917 |
| Jun 3, 2025 | 16.56 | 17.11 | 16.56 | 16.96 | 16.96 | 0.53% | 6,070,924 |
| Jun 2, 2025 | 16.87 | 16.90 | 16.67 | 16.87 | 16.87 | 7.38% | 7,573,790 |
| May 30, 2025 | 16.04 | 16.05 | 15.63 | 15.71 | 15.71 | -1.75% | 6,572,833 |
| May 29, 2025 | 16.14 | 16.18 | 15.61 | 15.99 | 15.99 | -0.99% | 8,708,428 |
| May 28, 2025 | 16.83 | 16.83 | 16.13 | 16.15 | 16.15 | -5.39% | 8,838,579 |
| May 27, 2025 | 16.66 | 17.15 | 16.62 | 17.07 | 17.07 | 1.43% | 6,089,702 |
| May 23, 2025 | 16.70 | 16.95 | 16.63 | 16.83 | 16.83 | 1.08% | 6,403,955 |
| May 22, 2025 | 16.63 | 16.82 | 16.39 | 16.65 | 16.65 | -1.60% | 5,650,130 |
| May 21, 2025 | 17.04 | 17.19 | 16.82 | 16.92 | 16.92 | -0.41% | 6,372,534 |
| May 20, 2025 | 16.32 | 17.22 | 16.30 | 16.99 | 16.99 | 8.56% | 7,822,962 |
| May 19, 2025 | 16.02 | 16.09 | 15.62 | 15.65 | 15.65 | -6.34% | 8,609,611 |
| May 16, 2025 | 17.04 | 17.27 | 16.64 | 16.71 | 16.71 | -0.54% | 4,364,129 |
| May 15, 2025 | 17.39 | 17.51 | 16.78 | 16.80 | 16.80 | -3.45% | 6,212,183 |
| May 14, 2025 | 17.64 | 17.84 | 17.37 | 17.40 | 17.40 | -4.34% | 5,132,737 |
| May 13, 2025 | 18.52 | 18.54 | 17.89 | 18.19 | 18.19 | -0.87% | 5,938,706 |
| May 12, 2025 | 18.38 | 18.45 | 18.08 | 18.35 | 18.35 | -3.32% | 4,895,153 |
| May 9, 2025 | 18.71 | 19.11 | 18.71 | 18.98 | 18.98 | 5.04% | 5,945,906 |
| May 8, 2025 | 18.19 | 18.39 | 17.68 | 18.07 | 18.07 | -0.55% | 6,664,138 |
| May 7, 2025 | 18.08 | 18.30 | 17.86 | 18.17 | 18.17 | 4.61% | 5,302,286 |
| May 6, 2025 | 17.99 | 18.27 | 17.15 | 17.37 | 17.37 | -3.39% | 10,142,731 |
| May 5, 2025 | 18.25 | 18.46 | 17.69 | 17.98 | 17.98 | -1.86% | 6,812,551 |
| May 2, 2025 | 17.83 | 18.39 | 17.66 | 18.32 | 18.32 | 5.77% | 6,073,637 |
| May 1, 2025 | 16.98 | 17.71 | 16.74 | 17.32 | 17.32 | 3.46% | 12,380,818 |
| Apr 30, 2025 | 16.58 | 16.87 | 16.33 | 16.74 | 16.74 | -0.83% | 8,942,038 |
| Apr 29, 2025 | 16.86 | 17.06 | 16.59 | 16.88 | 16.88 | 1.56% | 7,810,926 |
| Apr 28, 2025 | 15.92 | 16.84 | 15.88 | 16.62 | 16.62 | 5.86% | 10,958,419 |
| Apr 25, 2025 | 15.30 | 15.87 | 15.28 | 15.70 | 15.70 | 1.29% | 5,924,180 |
| Apr 24, 2025 | 15.34 | 15.54 | 15.04 | 15.50 | 15.50 | -1.46% | 6,700,737 |
| Apr 23, 2025 | 15.82 | 16.09 | 15.63 | 15.73 | 15.73 | -0.32% | 8,165,701 |
| Apr 22, 2025 | 16.00 | 16.01 | 15.49 | 15.78 | 15.78 | -1.50% | 8,225,484 |
| Apr 21, 2025 | 16.60 | 16.65 | 15.79 | 16.02 | 16.02 | -5.93% | 6,147,617 |
| Apr 17, 2025 | 17.01 | 17.50 | 16.99 | 17.03 | 17.03 | - | 5,058,119 |
| Apr 16, 2025 | 17.01 | 17.32 | 16.82 | 17.03 | 17.03 | -1.90% | 4,598,453 |