5 DAY PERFORMANCE
+35.57%
1 MONTH PERFORMANCE
+16.68%
3 MONTH PERFORMANCE
+26.39%
6 MONTH PERFORMANCE
+15.70%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-9.68%
United States Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.32 | $9.27 (-0.54%) | $9.41 | $9.22 | 18.97 M | $395.51 M |
| 11/04/2026 | $9.13 | $9.27 (1.53%) | $9.43 | $9.07 | 19.51 M | $395.51 M |
| 11/03/2026 | $9.11 | $9.13 (0.22%) | $9.18 | $8.96 | 17.37 M | $389.54 M |
| 11/02/2026 | $9.28 | $9.00 (-3.02%) | $9.33 | $8.96 | 21.05 M | $383.99 M |
| 10/30/2026 | $8.98 | $9.08 (1.11%) | $9.14 | $8.94 | 21.07 M | $387.41 M |
| 10/29/2026 | $9.26 | $9.18 (-0.86%) | $9.32 | $9.11 | 26.74 M | $391.67 M |
| 10/28/2026 | $9.60 | $9.50 (-1.04%) | $9.70 | $9.47 | 23.90 M | $405.33 M |
| 10/27/2026 | $9.45 | $9.64 (2.01%) | $9.66 | $9.31 | 27.38 M | $411.30 M |
| 10/26/2026 | $9.49 | $9.56 (0.74%) | $9.64 | $9.36 | 24.46 M | $407.89 M |
| 10/23/2026 | $9.62 | $9.58 (-0.42%) | $9.66 | $9.51 | 20.77 M | $408.74 M |
| 10/22/2026 | $10.00 | $9.89 (-1.1%) | $10.10 | $9.88 | 21.73 M | $421.97 M |
| 10/21/2026 | $10.00 | $9.97 (-0.3%) | $10.11 | $9.94 | 25.49 M | $425.38 M |
| 10/20/2026 | $10.35 | $10.50 (1.45%) | $10.52 | $10.30 | 20.78 M | $447.99 M |
| 10/19/2026 | $10.64 | $10.46 (-1.69%) | $10.67 | $10.45 | 19.54 M | $446.29 M |
| 10/16/2026 | $10.60 | $10.66 (0.57%) | $10.76 | $10.53 | 22.01 M | $454.82 M |
| 10/15/2026 | $11.10 | $11.09 (-0.09%) | $11.30 | $10.96 | 34.96 M | $473.16 M |
| 10/14/2026 | $11.20 | $11.22 (0.18%) | $11.40 | $10.87 | 39.71 M | $478.71 M |
| 10/13/2026 | $11.02 | $11.41 (3.54%) | $11.43 | $10.98 | 27.36 M | $486.82 M |
| 10/12/2026 | $10.81 | $10.92 (1.02%) | $11.03 | $10.75 | 27.79 M | $465.91 M |
| 10/09/2026 | $10.94 | $11.01 (0.64%) | $11.17 | $10.91 | 32.27 M | $469.75 M |
| 10/08/2026 | $11.21 | $10.81 (-3.57%) | $11.21 | $10.68 | 29.52 M | $461.22 M |
| 10/07/2026 | $10.94 | $11.03 (0.82%) | $11.19 | $10.85 | 34.91 M | $470.60 M |
| 10/06/2026 | $10.74 | $10.74 (0%) | $10.77 | $10.63 | 26.39 M | $458.23 M |
| 10/05/2026 | $10.39 | $10.55 (1.54%) | $10.58 | $10.31 | 28.52 M | $450.13 M |
| 10/02/2026 | $10.17 | $10.47 (2.95%) | $10.49 | $10.16 | 30.78 M | $446.71 M |
| 10/01/2026 | $10.35 | $10.16 (-1.84%) | $10.39 | $10.14 | 32.61 M | $433.49 M |
| 09/30/2026 | $10.32 | $10.37 (0.48%) | $10.46 | $10.20 | 23.48 M | $442.45 M |
| 09/29/2026 | $10.51 | $10.35 (-1.52%) | $10.55 | $10.32 | 28.84 M | $441.59 M |
| 09/28/2026 | $10.79 | $10.79 (0%) | $10.93 | $10.60 | 21.73 M | $460.36 M |
| 09/25/2026 | $11.05 | $11.13 (0.72%) | $11.20 | $10.86 | 43.66 M | $474.87 M |
| 09/24/2026 | $10.79 | $11.55 (7.04%) | $11.67 | $10.78 | 66.54 M | $492.79 M |
| 09/23/2026 | $10.87 | $10.87 (0%) | $10.92 | $10.67 | 48.67 M | $463.78 M |
| 09/22/2026 | $10.34 | $10.86 (5.03%) | $10.86 | $10.32 | 45.56 M | $463.35 M |
| 09/21/2026 | $10.30 | $10.26 (-0.39%) | $10.40 | $10.23 | 21.35 M | $437.75 M |
| 09/18/2026 | $10.41 | $10.41 (0%) | $10.52 | $10.39 | 22.83 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 |
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.
