5 DAY PERFORMANCE
+14.94%
1 MONTH PERFORMANCE
+8.27%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
-13.13%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-29.13%
United States Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.47 | $10.45 (-0.14%) | $10.51 | $10.35 | 11.33 M | $355.89 M |
| 05/05/2026 | $10.89 | $10.64 (-2.3%) | $10.97 | $10.62 | 11.19 M | $363.05 M |
| 05/04/2026 | $10.86 | $10.95 (0.83%) | $11.08 | $10.84 | 12.74 M | $373.63 M |
| 05/01/2026 | $10.69 | $10.71 (0.19%) | $10.73 | $10.55 | 7.26 M | $365.44 M |
| 04/30/2026 | $10.16 | $10.60 (4.33%) | $10.72 | $10.15 | 19.09 M | $361.69 M |
| 04/29/2026 | $10.20 | $10.15 (-0.49%) | $10.27 | $10.11 | 8.68 M | $346.33 M |
| 04/28/2026 | $10.40 | $10.33 (-0.67%) | $10.54 | $10.28 | 18.28 M | $352.47 M |
| 04/27/2026 | $10.69 | $10.49 (-1.87%) | $10.79 | $10.47 | 13.64 M | $357.93 M |
| 04/24/2026 | $10.34 | $10.31 (-0.29%) | $10.36 | $10.18 | 11.51 M | $351.79 M |
| 04/23/2026 | $10.72 | $10.52 (-1.87%) | $10.73 | $10.41 | 9.07 M | $358.96 M |
| 04/22/2026 | $11.07 | $10.95 (-1.08%) | $11.16 | $10.94 | 5.40 M | $373.63 M |
| 04/21/2026 | $10.84 | $10.95 (1.01%) | $10.99 | $10.79 | 4.80 M | $373.63 M |
| 04/20/2026 | $10.87 | $10.85 (-0.18%) | $11.00 | $10.79 | 7.19 M | $370.22 M |
| 04/17/2026 | $10.65 | $10.84 (1.78%) | $10.93 | $10.63 | 7.53 M | $369.88 M |
| 04/16/2026 | $10.61 | $10.78 (1.6%) | $10.79 | $10.60 | 4.53 M | $367.83 M |
| 04/15/2026 | $10.53 | $10.58 (0.47%) | $10.65 | $10.49 | 4.99 M | $361.00 M |
| 04/14/2026 | $10.73 | $10.56 (-1.58%) | $10.75 | $10.40 | 8.28 M | $360.32 M |
| 04/13/2026 | $10.97 | $10.68 (-2.64%) | $11.00 | $10.62 | 7.35 M | $364.42 M |
| 04/10/2026 | $10.81 | $10.77 (-0.37%) | $10.90 | $10.70 | 6.95 M | $367.49 M |
| 04/09/2026 | $11.06 | $10.88 (-1.63%) | $11.07 | $10.77 | 11.52 M | $371.24 M |
| 04/08/2026 | $11.10 | $11.08 (-0.18%) | $11.24 | $10.97 | 10.61 M | $378.07 M |
| 04/07/2026 | $11.61 | $11.55 (-0.52%) | $11.72 | $11.53 | 8.15 M | $394.10 M |
| 04/06/2026 | $11.59 | $11.37 (-1.9%) | $11.60 | $11.36 | 4.70 M | $387.96 M |
| 04/02/2026 | $11.39 | $11.35 (-0.35%) | $11.43 | $11.28 | 7.92 M | $387.28 M |
| 04/01/2026 | $11.55 | $11.42 (-1.13%) | $11.57 | $11.31 | 7.07 M | $389.67 M |
| 03/31/2026 | $12.04 | $11.73 (-2.57%) | $12.05 | $11.65 | 8.12 M | $400.24 M |
| 03/30/2026 | $11.69 | $11.68 (-0.09%) | $11.77 | $11.57 | 9.03 M | $398.54 M |
| 03/27/2026 | $12.29 | $12.28 (-0.08%) | $12.39 | $12.04 | 8.51 M | $419.01 M |
| 03/26/2026 | $11.89 | $11.84 (-0.42%) | $12.10 | $11.79 | 8.44 M | $404.00 M |
| 03/25/2026 | $11.63 | $11.86 (1.98%) | $11.93 | $11.58 | 5.64 M | $404.68 M |
| 03/24/2026 | $11.84 | $11.73 (-0.93%) | $11.90 | $11.66 | 6.74 M | $400.24 M |
| 03/23/2026 | $11.94 | $11.73 (-1.76%) | $12.01 | $11.59 | 14.40 M | $400.24 M |
| 03/20/2026 | $12.25 | $12.39 (1.14%) | $12.50 | $12.21 | 10.29 M | $422.76 M |
| 03/19/2026 | $13.00 | $12.56 (-3.38%) | $13.09 | $12.40 | 21.41 M | $428.57 M |
| 03/18/2026 | $12.19 | $12.67 (3.94%) | $12.79 | $12.09 | 14.10 M | $432.32 M |
| 03/17/2026 | $12.39 | $12.20 (-1.53%) | $12.41 | $12.11 | 6.35 M | $416.28 M |
| 03/16/2026 | $12.51 | $12.21 (-2.4%) | $12.61 | $12.05 | 10.99 M | $416.62 M |
| 03/13/2026 | $12.77 | $12.64 (-1.02%) | $12.82 | $12.51 | 11.99 M | $431.30 M |
| 03/12/2026 | $13.04 | $13.04 (0%) | $13.13 | $12.67 | 14.06 M | $444.94 M |
| 03/11/2026 | $12.55 | $12.88 (2.63%) | $12.94 | $12.38 | 10.22 M | $439.48 M |
| 03/10/2026 | $12.19 | $12.27 (0.66%) | $12.38 | $11.92 | 14.64 M | $418.67 M |
| 03/09/2026 | $13.09 | $12.31 (-5.96%) | $13.26 | $12.25 | 29.25 M | $420.03 M |
| 03/06/2026 | $12.53 | $12.75 (1.76%) | $13.19 | $12.40 | 26.32 M | $435.05 M |
| 03/05/2026 | $11.90 | $12.05 (1.26%) | $12.26 | $11.76 | 12.98 M | $411.16 M |
| 03/04/2026 | $11.85 | $11.78 (-0.59%) | $11.95 | $11.64 | 12.52 M | $401.95 M |
| 03/03/2026 | $12.78 | $12.28 (-3.91%) | $12.83 | $12.04 | 20.74 M | $419.01 M |
| 03/02/2026 | $11.93 | $12.00 (0.59%) | $12.04 | $11.72 | 17.17 M | $409.46 M |
| 02/27/2026 | $11.51 | $11.52 (0.09%) | $11.60 | $11.37 | 7.46 M | $393.08 M |
| 02/26/2026 | $11.30 | $11.38 (0.71%) | $11.42 | $11.17 | 10.34 M | $388.30 M |
| 02/25/2026 | $11.64 | $11.60 (-0.34%) | $11.79 | $11.52 | 7.76 M | $395.81 M |
| 02/24/2026 | $11.60 | $11.46 (-1.21%) | $11.70 | $11.38 | 7.83 M | $391.03 M |
| 02/23/2026 | $12.09 | $11.74 (-2.89%) | $12.15 | $11.73 | 9.40 M | $400.59 M |
| 02/20/2026 | $11.88 | $12.01 (1.09%) | $12.37 | $11.81 | 10.27 M | $461.05 M |
| 02/19/2026 | $12.04 | $11.80 (-1.99%) | $12.08 | $11.78 | 9.98 M | $452.99 M |
| 02/18/2026 | $11.78 | $11.87 (0.76%) | $11.90 | $11.54 | 9.85 M | $455.68 M |
| 02/17/2026 | $11.90 | $11.90 (0%) | $12.04 | $11.79 | 9.54 M | $456.83 M |
| 02/13/2026 | $12.23 | $12.44 (1.72%) | $12.61 | $12.23 | 8.88 M | $477.56 M |
| 02/12/2026 | $12.74 | $12.43 (-2.43%) | $12.82 | $12.34 | 12.60 M | $477.17 M |
| 02/11/2026 | $12.06 | $12.32 (2.16%) | $12.42 | $12.02 | 10.36 M | $472.95 M |
| 02/10/2026 | $12.30 | $12.13 (-1.38%) | $12.47 | $12.06 | 9.27 M | $465.66 M |
| 02/09/2026 | $12.20 | $12.17 (-0.25%) | $12.50 | $12.11 | 11.65 M | $467.19 M |
| 02/06/2026 | $13.69 | $13.27 (-3.07%) | $13.97 | $13.21 | 13.70 M | $509.42 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.
