5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+4.94%
6 MONTH PERFORMANCE
-4.57%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
-26.90%
United States Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.46 | $10.45 (-0.1%) | $10.51 | $10.35 | 11.43 M | $429.74 M |
| 05/05/2026 | $10.89 | $10.64 (-2.3%) | $10.97 | $10.62 | 11.19 M | $437.56 M |
| 05/04/2026 | $10.86 | $10.95 (0.83%) | $11.08 | $10.84 | 12.74 M | $450.31 M |
| 05/01/2026 | $10.69 | $10.71 (0.19%) | $10.73 | $10.55 | 7.26 M | $440.44 M |
| 04/30/2026 | $10.16 | $10.60 (4.33%) | $10.72 | $10.15 | 19.09 M | $435.91 M |
| 04/29/2026 | $10.20 | $10.15 (-0.49%) | $10.27 | $10.11 | 8.68 M | $417.41 M |
| 04/28/2026 | $10.40 | $10.33 (-0.67%) | $10.54 | $10.28 | 18.28 M | $424.81 M |
| 04/27/2026 | $10.69 | $10.49 (-1.87%) | $10.79 | $10.47 | 13.64 M | $431.39 M |
| 04/24/2026 | $10.34 | $10.31 (-0.29%) | $10.36 | $10.18 | 11.51 M | $423.99 M |
| 04/23/2026 | $10.72 | $10.52 (-1.87%) | $10.73 | $10.41 | 9.07 M | $432.62 M |
| 04/22/2026 | $11.07 | $10.95 (-1.08%) | $11.16 | $10.94 | 5.40 M | $450.31 M |
| 04/21/2026 | $10.84 | $10.95 (1.01%) | $10.99 | $10.79 | 4.80 M | $450.31 M |
| 04/20/2026 | $10.87 | $10.85 (-0.18%) | $11.00 | $10.79 | 7.19 M | $446.19 M |
| 04/17/2026 | $10.65 | $10.84 (1.78%) | $10.93 | $10.63 | 7.53 M | $445.78 M |
| 04/16/2026 | $10.61 | $10.78 (1.6%) | $10.79 | $10.60 | 4.53 M | $443.32 M |
| 04/15/2026 | $10.53 | $10.58 (0.47%) | $10.65 | $10.49 | 4.99 M | $435.09 M |
| 04/14/2026 | $10.73 | $10.56 (-1.58%) | $10.75 | $10.40 | 8.28 M | $434.27 M |
| 04/13/2026 | $10.97 | $10.68 (-2.64%) | $11.00 | $10.62 | 7.35 M | $439.20 M |
| 04/10/2026 | $10.81 | $10.77 (-0.37%) | $10.90 | $10.70 | 6.95 M | $442.90 M |
| 04/09/2026 | $11.06 | $10.88 (-1.63%) | $11.07 | $10.77 | 11.52 M | $447.43 M |
| 04/08/2026 | $11.10 | $11.08 (-0.18%) | $11.24 | $10.97 | 10.61 M | $455.65 M |
| 04/07/2026 | $11.61 | $11.55 (-0.52%) | $11.72 | $11.53 | 8.15 M | $474.98 M |
| 04/06/2026 | $11.59 | $11.37 (-1.9%) | $11.60 | $11.36 | 4.70 M | $467.58 M |
| 04/02/2026 | $11.39 | $11.35 (-0.35%) | $11.43 | $11.28 | 7.92 M | $466.76 M |
| 04/01/2026 | $11.55 | $11.42 (-1.13%) | $11.57 | $11.31 | 7.07 M | $469.63 M |
| 03/31/2026 | $12.04 | $11.73 (-2.57%) | $12.05 | $11.65 | 8.12 M | $482.38 M |
| 03/30/2026 | $11.69 | $11.68 (-0.09%) | $11.77 | $11.57 | 9.03 M | $480.33 M |
| 03/27/2026 | $12.29 | $12.28 (-0.08%) | $12.39 | $12.04 | 8.51 M | $505.00 M |
| 03/26/2026 | $11.89 | $11.84 (-0.42%) | $12.10 | $11.79 | 8.44 M | $486.91 M |
| 03/25/2026 | $11.63 | $11.86 (1.98%) | $11.93 | $11.58 | 5.64 M | $487.73 M |
| 03/24/2026 | $11.84 | $11.73 (-0.93%) | $11.90 | $11.66 | 6.74 M | $482.38 M |
| 03/23/2026 | $11.94 | $11.73 (-1.76%) | $12.01 | $11.59 | 14.40 M | $482.38 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.
