5 DAY PERFORMANCE
+18.82%
1 MONTH PERFORMANCE
+23.22%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
-0.65%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-2.07%
United States Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.30 | $10.29 (-0.15%) | $10.37 | $10.28 | 7.86 M | |
| 09/18/2026 | $10.41 | $10.41 (0%) | $10.52 | $10.39 | 22.80 M | $444.15 M |
| 09/17/2026 | $10.30 | $10.33 (0.29%) | $10.58 | $10.29 | 25.51 M | $440.74 M |
| 09/16/2026 | $10.56 | $10.36 (-1.89%) | $10.59 | $10.32 | 21.10 M | $442.02 M |
| 09/15/2026 | $10.56 | $10.54 (-0.19%) | $10.59 | $10.40 | 23.46 M | $449.70 M |
| 09/14/2026 | $10.28 | $10.33 (0.49%) | $10.45 | $10.26 | 19.53 M | $440.74 M |
| 09/11/2026 | $10.09 | $10.17 (0.79%) | $10.23 | $10.07 | 11.80 M | $433.91 M |
| 09/10/2026 | $10.01 | $10.19 (1.8%) | $10.22 | $9.85 | 17.27 M | $434.77 M |
| 09/09/2026 | $10.27 | $10.09 (-1.75%) | $10.39 | $10.07 | 14.18 M | $430.50 M |
| 09/08/2026 | $10.60 | $10.46 (-1.32%) | $10.60 | $10.30 | 14.25 M | $446.29 M |
| 09/04/2026 | $10.65 | $10.56 (-0.85%) | $10.72 | $10.54 | 16.36 M | $450.55 M |
| 09/03/2026 | $10.72 | $10.49 (-2.15%) | $10.82 | $10.37 | 22.25 M | $447.57 M |
| 09/02/2026 | $10.57 | $10.75 (1.7%) | $10.76 | $10.53 | 12.23 M | $458.66 M |
| 09/01/2026 | $10.27 | $10.58 (3.02%) | $10.61 | $10.24 | 14.73 M | $451.41 M |
| 08/31/2026 | $10.42 | $10.54 (1.15%) | $10.59 | $10.34 | 9.75 M | $449.70 M |
| 08/28/2026 | $10.39 | $10.33 (-0.58%) | $10.41 | $10.25 | 8.63 M | $440.74 M |
| 08/27/2026 | $10.55 | $10.43 (-1.14%) | $10.73 | $10.41 | 10.40 M | $445.01 M |
| 08/26/2026 | $10.32 | $10.41 (0.87%) | $10.51 | $10.30 | 10.84 M | $444.15 M |
| 08/25/2026 | $9.92 | $10.23 (3.13%) | $10.24 | $9.88 | 11.64 M | $436.47 M |
| 08/24/2026 | $10.30 | $10.15 (-1.46%) | $10.31 | $10.10 | 10.19 M | $433.06 M |
| 08/21/2026 | $10.07 | $9.99 (-0.79%) | $10.13 | $9.99 | 7.26 M | $426.23 M |
| 08/20/2026 | $9.99 | $10.01 (0.2%) | $10.01 | $9.83 | 10.54 M | $427.09 M |
| 08/19/2026 | $10.29 | $10.01 (-2.72%) | $10.33 | $10.00 | 11.20 M | $427.09 M |
| 08/18/2026 | $9.91 | $10.10 (1.92%) | $10.10 | $9.84 | 9.06 M | $430.93 M |
| 08/17/2026 | $9.77 | $9.83 (0.61%) | $9.85 | $9.72 | 8.70 M | $419.41 M |
| 08/14/2026 | $10.02 | $9.92 (-1%) | $10.13 | $9.90 | 10.85 M | $423.25 M |
| 08/13/2026 | $10.01 | $9.97 (-0.4%) | $10.12 | $9.89 | 11.80 M | $425.38 M |
| 08/12/2026 | $10.25 | $10.20 (-0.49%) | $10.30 | $10.17 | 8.94 M | $435.19 M |
| 08/11/2026 | $10.18 | $10.07 (-1.08%) | $10.22 | $10.02 | 7.63 M | $429.65 M |
| 08/10/2026 | $10.17 | $10.14 (-0.29%) | $10.23 | $10.13 | 11.47 M | $432.63 M |
| 08/07/2026 | $9.78 | $9.74 (-0.41%) | $9.81 | $9.68 | 8.06 M | $415.57 M |
| 08/06/2026 | $9.73 | $9.63 (-1.03%) | $9.73 | $9.55 | 13.41 M | $410.87 M |
| 08/05/2026 | $9.76 | $9.74 (-0.2%) | $9.83 | $9.70 | 7.82 M | $415.57 M |
| 08/04/2026 | $9.78 | $9.77 (-0.1%) | $9.79 | $9.69 | 12.62 M | $416.85 M |
| 08/03/2026 | $10.11 | $10.11 (0%) | $10.14 | $10.00 | 6.82 M | $431.35 M |
| 07/31/2026 | $9.99 | $10.06 (0.7%) | $10.08 | $9.88 | 7.11 M | $413.71 M |
| 07/30/2026 | $9.89 | $10.01 (1.21%) | $10.11 | $9.82 | 10.51 M | $411.65 M |
| 07/29/2026 | $9.82 | $9.93 (1.12%) | $10.03 | $9.81 | 6.45 M | $408.36 M |
| 07/28/2026 | $10.03 | $9.80 (-2.29%) | $10.03 | $9.75 | 15.04 M | $403.01 M |
| 07/27/2026 | $10.22 | $10.11 (-1.08%) | $10.26 | $10.10 | 8.72 M | $415.76 M |
| 07/24/2026 | $10.81 | $10.55 (-2.41%) | $10.82 | $10.49 | 7.24 M | $433.86 M |
| 07/23/2026 | $10.63 | $10.61 (-0.19%) | $10.74 | $10.59 | 7.65 M | $436.32 M |
| 07/22/2026 | $10.46 | $10.60 (1.34%) | $10.65 | $10.45 | 5.83 M | $435.91 M |
| 07/21/2026 | $10.33 | $10.40 (0.68%) | $10.45 | $10.28 | 5.29 M | $427.69 M |
| 07/20/2026 | $10.38 | $10.29 (-0.87%) | $10.38 | $10.23 | 7.16 M | $423.16 M |
| 07/17/2026 | $10.48 | $10.51 (0.29%) | $10.53 | $10.38 | 7.12 M | $432.21 M |
| 07/16/2026 | $10.59 | $10.42 (-1.61%) | $10.69 | $10.18 | 11.98 M | $428.51 M |
| 07/15/2026 | $10.40 | $10.55 (1.44%) | $10.58 | $10.35 | 5.97 M | $433.86 M |
| 07/14/2026 | $10.41 | $10.52 (1.06%) | $10.55 | $10.32 | 5.66 M | $432.62 M |
| 07/13/2026 | $10.31 | $10.37 (0.58%) | $10.50 | $10.26 | 11.57 M | $426.45 M |
| 07/10/2026 | $10.57 | $10.60 (0.28%) | $10.62 | $10.35 | 8.36 M | $435.91 M |
| 07/09/2026 | $11.29 | $10.83 (-4.07%) | $11.29 | $10.78 | 10.98 M | $445.37 M |
| 07/08/2026 | $11.84 | $11.60 (-2.03%) | $11.85 | $11.54 | 5.95 M | $477.04 M |
| 07/07/2026 | $11.65 | $11.76 (0.94%) | $11.85 | $11.62 | 5.50 M | $483.62 M |
| 07/06/2026 | $11.52 | $11.71 (1.65%) | $11.72 | $11.46 | 3.87 M | $481.56 M |
| 07/02/2026 | $11.47 | $11.58 (0.96%) | $11.59 | $11.34 | 5.13 M | $476.21 M |
| 07/01/2026 | $11.65 | $11.52 (-1.12%) | $11.72 | $11.51 | 3.68 M | $473.75 M |
| 06/30/2026 | $11.72 | $11.72 (0%) | $11.98 | $11.67 | 6.09 M | $481.97 M |
| 06/29/2026 | $11.52 | $11.43 (-0.78%) | $11.55 | $11.38 | 5.44 M | $470.05 M |
| 06/26/2026 | $12.01 | $11.87 (-1.17%) | $12.11 | $11.76 | 9.25 M | $488.14 M |
| 06/25/2026 | $11.94 | $11.75 (-1.59%) | $11.98 | $11.58 | 6.27 M | $483.21 M |
| 06/24/2026 | $11.52 | $11.73 (1.82%) | $11.76 | $11.48 | 4.70 M | $482.38 M |
| 06/23/2026 | $11.58 | $11.50 (-0.69%) | $11.67 | $11.41 | 5.61 M | $472.92 M |
| 06/22/2026 | $11.87 | $11.77 (-0.84%) | $11.96 | $11.77 | 3.66 M | $484.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
