5 DAY PERFORMANCE
+22.37%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
+15.26%
6 MONTH PERFORMANCE
-7.23%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-9.02%
United States Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.62 | $9.78 (1.61%) | $9.81 | $9.62 | 5.95 M | $399.31 M |
| 08/06/2026 | $9.73 | $9.63 (-1.03%) | $9.73 | $9.55 | 13.41 M | $396.02 M |
| 08/05/2026 | $9.76 | $9.74 (-0.2%) | $9.83 | $9.70 | 7.82 M | $400.55 M |
| 08/04/2026 | $9.78 | $9.77 (-0.1%) | $9.79 | $9.69 | 12.62 M | $401.78 M |
| 08/03/2026 | $10.11 | $10.11 (0%) | $10.14 | $10.00 | 6.82 M | $415.76 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 |
| 06/18/2026 | $11.41 | $11.74 (2.89%) | $11.82 | $11.41 | 6.81 M | $482.79 M |
| 06/17/2026 | $11.44 | $11.57 (1.14%) | $11.58 | $11.35 | 5.38 M | $475.80 M |
| 06/16/2026 | $11.46 | $11.76 (2.62%) | $11.83 | $11.44 | 5.39 M | $483.62 M |
| 06/15/2026 | $11.21 | $11.43 (1.96%) | $11.44 | $11.21 | 4.72 M | $470.05 M |
| 06/12/2026 | $11.18 | $11.35 (1.52%) | $11.38 | $11.16 | 5.35 M | $466.76 M |
| 06/11/2026 | $11.34 | $11.16 (-1.59%) | $11.34 | $11.11 | 6.89 M | $458.94 M |
| 06/10/2026 | $11.65 | $11.54 (-0.94%) | $11.72 | $11.50 | 6.19 M | $474.57 M |
| 06/09/2026 | $11.34 | $11.39 (0.44%) | $11.56 | $11.31 | 4.16 M | $468.40 M |
| 06/08/2026 | $11.40 | $11.37 (-0.26%) | $11.44 | $11.23 | 4.19 M | $467.58 M |
| 06/05/2026 | $11.88 | $11.67 (-1.77%) | $11.92 | $11.63 | 6.44 M | $479.92 M |
| 06/04/2026 | $11.99 | $12.12 (1.08%) | $12.23 | $11.97 | 8.95 M | $498.42 M |
| 06/03/2026 | $11.44 | $11.71 (2.36%) | $11.76 | $11.44 | 5.71 M | $481.56 M |
| 06/02/2026 | $11.34 | $11.47 (1.15%) | $11.52 | $11.33 | 5.93 M | $471.69 M |
| 06/01/2026 | $11.61 | $11.54 (-0.6%) | $11.66 | $11.45 | 8.72 M | $474.57 M |
| 05/29/2026 | $12.15 | $11.93 (-1.81%) | $12.22 | $11.87 | 12.75 M | $490.61 M |
| 05/28/2026 | $11.29 | $11.89 (5.31%) | $11.93 | $11.29 | 12.14 M | $488.96 M |
| 05/27/2026 | $11.09 | $11.18 (0.81%) | $11.41 | $11.09 | 9.21 M | $459.76 M |
| 05/26/2026 | $11.13 | $10.91 (-1.98%) | $11.22 | $10.88 | 6.27 M | $448.66 M |
| 05/22/2026 | $11.13 | $10.94 (-1.71%) | $11.20 | $10.90 | 9.30 M | $449.90 M |
| 05/21/2026 | $11.53 | $11.33 (-1.73%) | $11.61 | $11.31 | 6.42 M | $465.93 M |
| 05/20/2026 | $11.69 | $11.49 (-1.71%) | $11.78 | $11.37 | 9.00 M | $472.51 M |
| 05/19/2026 | $11.72 | $11.90 (1.54%) | $11.94 | $11.68 | 7.34 M | $489.37 M |
| 05/18/2026 | $11.45 | $11.54 (0.79%) | $11.61 | $11.36 | 8.58 M | $474.57 M |
| 05/15/2026 | $11.30 | $11.33 (0.27%) | $11.38 | $11.15 | 8.91 M | $465.93 M |
| 05/14/2026 | $10.82 | $11.16 (3.14%) | $11.21 | $10.76 | 10.86 M | $458.94 M |
| 05/13/2026 | $11.20 | $10.98 (-1.96%) | $11.21 | $10.95 | 6.93 M | $451.54 M |
| 05/12/2026 | $10.99 | $10.91 (-0.73%) | $11.01 | $10.78 | 7.58 M | $448.66 M |
| 05/11/2026 | $10.95 | $11.22 (2.47%) | $11.25 | $10.94 | 10.23 M | $461.41 M |
| 05/08/2026 | $10.87 | $10.57 (-2.76%) | $10.92 | $10.52 | 8.64 M | $434.68 M |
| 05/07/2026 | $10.36 | $10.68 (3.09%) | $10.81 | $10.29 | 16.31 M | $439.20 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.
