United States Natural Gas Fund LP (UNG) Historical Stock Data
12.19 ↑0.16 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNG is down -0.03% a day on average. There have been 20 days where United States Natural Gas Fund LP closed green and 10 days where UNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 12.08 | 12.19 | ↑$0.11 (0.91%) | 11.97 | 12.23 | 12.46M |
| 2025-12-18 | 12.69 | 12.03 | ↓$0.66 (-5.20%) | 11.97 | 12.78 | 15.68M |
| 2025-12-17 | 12.41 | 12.64 | ↑$0.23 (1.85%) | 12.32 | 12.69 | 12.12M |
| 2025-12-16 | 12.03 | 12.10 | ↑$0.07 (0.58%) | 11.92 | 12.25 | 17.88M |
| 2025-12-15 | 12.57 | 12.46 | ↓$0.11 (-0.88%) | 12.37 | 12.65 | 15.99M |
| 2025-12-12 | 12.72 | 12.73 | ↑$0.01 (0.08%) | 12.58 | 12.92 | 18.79M |
| 2025-12-11 | 13.50 | 13.08 | ↓$0.42 (-3.11%) | 12.99 | 13.59 | 26.09M |
| 2025-12-10 | 14.30 | 14.26 | ↓$0.04 (-0.28%) | 14.06 | 14.53 | 14.66M |
| 2025-12-09 | 14.60 | 14.10 | ↓$0.50 (-3.42%) | 14.08 | 14.86 | 18.32M |
| 2025-12-08 | 15.49 | 15.07 | ↓$0.42 (-2.71%) | 15.05 | 15.60 | 18.38M |
| 2025-12-05 | 16.37 | 16.37 | ↑$0.00 (0.00%) | 16.30 | 17.00 | 24.44M |
| 2025-12-04 | 15.29 | 15.66 | ↑$0.37 (2.42%) | 15.08 | 15.74 | 12.75M |
| 2025-12-03 | 15.33 | 15.47 | ↑$0.14 (0.91%) | 15.30 | 15.58 | 10.92M |
| 2025-12-02 | 15.24 | 14.96 | ↓$0.28 (-1.84%) | 14.87 | 15.32 | 10.09M |
| 2025-12-01 | 15.02 | 15.21 | ↑$0.19 (1.26%) | 14.80 | 15.31 | 12.16M |
| 2025-11-28 | 14.62 | 14.73 | ↑$0.11 (0.75%) | 14.57 | 14.87 | 6.02M |
| 2025-11-26 | 14.17 | 14.25 | ↑$0.08 (0.56%) | 14.06 | 14.37 | 10.07M |
| 2025-11-25 | 13.65 | 13.83 | ↑$0.18 (1.32%) | 13.59 | 13.99 | 10.55M |
| 2025-11-24 | 14.31 | 14.41 | ↑$0.10 (0.70%) | 14.25 | 14.50 | 7.65M |
| 2025-11-21 | 14.50 | 14.65 | ↑$0.15 (1.03%) | 14.47 | 14.84 | 11.44M |
| 2025-11-20 | 14.47 | 14.42 | ↓$0.05 (-0.35%) | 14.38 | 14.83 | 9.14M |
| 2025-11-19 | 14.65 | 14.70 | ↑$0.05 (0.34%) | 14.56 | 14.85 | 8.18M |
| 2025-11-18 | 14.03 | 14.22 | ↑$0.19 (1.35%) | 13.79 | 14.27 | 11.18M |
| 2025-11-17 | 14.50 | 14.12 | ↓$0.38 (-2.62%) | 14.07 | 14.65 | 10.47M |
| 2025-11-14 | 14.49 | 14.56 | ↑$0.07 (0.48%) | 14.10 | 14.78 | 12.70M |
| 2025-11-13 | 14.71 | 14.81 | ↑$0.10 (0.68%) | 14.61 | 15.09 | 13.17M |
| 2025-11-12 | 14.62 | 14.65 | ↑$0.03 (0.21%) | 14.42 | 14.77 | 10.54M |
| 2025-11-11 | 14.18 | 14.56 | ↑$0.38 (2.68%) | 14.18 | 14.77 | 14.33M |
| 2025-11-10 | 13.88 | 14.10 | ↑$0.22 (1.59%) | 13.76 | 14.13 | 11.03M |
| 2025-11-07 | 13.98 | 13.95 | ↓$0.03 (-0.21%) | 13.80 | 14.17 | 13.78M |
Create an account or log in to view more rows.
$UNG 5 minute looks sexy
$UNG Good morning gang!
$UNG one of the poorest performed stocks for a big name.
$UNG Here we go!!!
$UNG Algorithms are playing games
$UNG still bullish
$UNG Puts or calls eod Monday
$UNG what V recovery or fake pump
$UNG Momentum is building...
$UNG How can this stock move so little? Damn