5 DAY PERFORMANCE
+10.24%
1 MONTH PERFORMANCE
+14.81%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
-4.25%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-21.80%
United States 12 Month Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.55 | $6.52 (-0.46%) | $6.57 | $6.50 | 50.00 K | $8.55 M |
| 06/18/2026 | $6.41 | $6.54 (2.03%) | $6.54 | $6.41 | 67.30 K | $8.57 M |
| 06/17/2026 | $6.40 | $6.46 (0.94%) | $6.48 | $6.39 | 25.00 K | $8.47 M |
| 06/16/2026 | $6.38 | $6.50 (1.88%) | $6.52 | $6.38 | 64.90 K | $8.52 M |
| 06/15/2026 | $6.32 | $6.37 (0.79%) | $6.38 | $6.31 | 79.70 K | $8.35 M |
| 06/12/2026 | $6.35 | $6.41 (0.94%) | $6.41 | $6.33 | 73.51 K | $8.40 M |
| 06/11/2026 | $6.43 | $6.36 (-1.09%) | $6.43 | $6.33 | 52.80 K | $8.34 M |
| 06/10/2026 | $6.52 | $6.46 (-0.92%) | $6.54 | $6.46 | 103.40 K | $8.47 M |
| 06/09/2026 | $6.45 | $6.45 (0%) | $6.49 | $6.42 | 35.84 K | $8.46 M |
| 06/08/2026 | $6.45 | $6.47 (0.31%) | $6.49 | $6.40 | 65.10 K | $8.48 M |
| 06/05/2026 | $6.64 | $6.54 (-1.51%) | $6.64 | $6.53 | 46.30 K | $8.57 M |
| 06/04/2026 | $6.64 | $6.70 (0.9%) | $6.72 | $6.63 | 34.30 K | $8.78 M |
| 06/03/2026 | $6.48 | $6.57 (1.39%) | $6.57 | $6.48 | 22.24 K | $8.61 M |
| 06/02/2026 | $6.45 | $6.49 (0.62%) | $6.51 | $6.45 | 91.23 K | $8.51 M |
| 06/01/2026 | $6.51 | $6.53 (0.31%) | $6.55 | $6.48 | 105.93 K | $8.56 M |
| 05/29/2026 | $6.60 | $6.59 (-0.15%) | $6.64 | $6.57 | 110.93 K | $8.64 M |
| 05/28/2026 | $6.34 | $6.54 (3.15%) | $6.54 | $6.34 | 77.93 K | $8.57 M |
| 05/27/2026 | $6.23 | $6.28 (0.8%) | $6.36 | $6.23 | 90.04 K | $8.23 M |
| 05/26/2026 | $6.32 | $6.21 (-1.74%) | $6.35 | $6.21 | 38.35 K | $8.14 M |
| 05/22/2026 | $6.38 | $6.28 (-1.57%) | $6.38 | $6.25 | 228.98 K | $8.23 M |
| 05/21/2026 | $6.51 | $6.41 (-1.54%) | $6.52 | $6.40 | 142.10 K | $8.40 M |
| 05/20/2026 | $6.58 | $6.50 (-1.22%) | $6.60 | $6.47 | 104.16 K | $8.52 M |
| 05/19/2026 | $6.60 | $6.69 (1.36%) | $6.70 | $6.59 | 148.10 K | $8.77 M |
| 05/18/2026 | $6.48 | $6.53 (0.77%) | $6.55 | $6.47 | 77.72 K | $8.56 M |
| 05/15/2026 | $6.45 | $6.48 (0.47%) | $6.49 | $6.40 | 105.63 K | $8.50 M |
| 05/14/2026 | $6.39 | $6.42 (0.47%) | $6.48 | $6.37 | 139.44 K | $8.42 M |
| 05/13/2026 | $6.51 | $6.42 (-1.38%) | $6.51 | $6.42 | 60.60 K | $8.42 M |
| 05/12/2026 | $6.50 | $6.47 (-0.46%) | $6.50 | $6.42 | 84.42 K | $8.48 M |
| 05/11/2026 | $6.49 | $6.59 (1.54%) | $6.60 | $6.49 | 149.14 K | $8.64 M |
| 05/08/2026 | $6.52 | $6.41 (-1.69%) | $6.52 | $6.40 | 100.00 K | $8.40 M |
| 05/07/2026 | $6.37 | $6.45 (1.26%) | $6.48 | $6.34 | 103.50 K | $8.46 M |
| 05/06/2026 | $6.41 | $6.41 (0%) | $6.45 | $6.39 | 105.75 K | $8.40 M |
| 05/05/2026 | $6.66 | $6.53 (-1.95%) | $6.67 | $6.52 | 77.10 K | $8.56 M |
| 05/04/2026 | $6.64 | $6.70 (0.9%) | $6.73 | $6.61 | 89.50 K | $8.78 M |
| 05/01/2026 | $6.50 | $6.58 (1.23%) | $6.58 | $6.50 | 31.23 K | $8.63 M |
| 04/30/2026 | $6.39 | $6.50 (1.72%) | $6.52 | $6.38 | 54.63 K | $8.52 M |
| 04/29/2026 | $6.40 | $6.39 (-0.16%) | $6.42 | $6.37 | 81.31 K | $8.38 M |
| 04/28/2026 | $6.47 | $6.42 (-0.77%) | $6.50 | $6.42 | 82.70 K | $8.42 M |
| 04/27/2026 | $6.56 | $6.49 (-1.07%) | $6.58 | $6.48 | 44.60 K | $8.51 M |
| 04/24/2026 | $6.45 | $6.47 (0.31%) | $6.47 | $6.40 | 81.21 K | $8.48 M |
| 04/23/2026 | $6.54 | $6.51 (-0.46%) | $6.54 | $6.46 | 43.41 K | $8.53 M |
| 04/22/2026 | $6.66 | $6.63 (-0.45%) | $6.71 | $6.62 | 101.90 K | $8.69 M |
| 04/21/2026 | $6.55 | $6.62 (1.07%) | $6.63 | $6.55 | 26.32 K | $8.68 M |
| 04/20/2026 | $6.58 | $6.56 (-0.3%) | $6.61 | $6.54 | 86.04 K | $8.60 M |
| 04/17/2026 | $6.45 | $6.54 (1.4%) | $6.59 | $6.45 | 85.13 K | $8.57 M |
| 04/16/2026 | $6.46 | $6.53 (1.08%) | $6.55 | $6.45 | 229.20 K | $8.56 M |
| 04/15/2026 | $6.38 | $6.43 (0.78%) | $6.46 | $6.38 | 107.20 K | $8.43 M |
| 04/14/2026 | $6.52 | $6.43 (-1.38%) | $6.52 | $6.40 | 78.65 K | $8.43 M |
| 04/13/2026 | $6.68 | $6.54 (-2.1%) | $6.69 | $6.53 | 76.60 K | $8.57 M |
| 04/10/2026 | $6.57 | $6.57 (0%) | $6.61 | $6.53 | 137.30 K | $8.61 M |
| 04/09/2026 | $6.68 | $6.61 (-1.05%) | $6.68 | $6.58 | 75.00 K | $8.67 M |
| 04/08/2026 | $6.63 | $6.69 (0.9%) | $6.70 | $6.61 | 222.23 K | $8.77 M |
| 04/07/2026 | $6.86 | $6.82 (-0.58%) | $6.89 | $6.82 | 43.52 K | $8.94 M |
| 04/06/2026 | $6.83 | $6.76 (-1.02%) | $6.84 | $6.75 | 66.50 K | $8.86 M |
| 04/02/2026 | $6.83 | $6.77 (-0.88%) | $6.83 | $6.74 | 157.80 K | $8.88 M |
| 04/01/2026 | $6.82 | $6.78 (-0.59%) | $6.82 | $6.72 | 91.87 K | $8.89 M |
| 03/31/2026 | $7.12 | $6.90 (-3.09%) | $7.12 | $6.89 | 90.67 K | $9.05 M |
| 03/30/2026 | $7.10 | $7.04 (-0.85%) | $7.11 | $7.02 | 118.14 K | $9.23 M |
| 03/27/2026 | $7.22 | $7.24 (0.28%) | $7.30 | $7.18 | 144.00 K | $9.49 M |
| 03/26/2026 | $7.11 | $7.07 (-0.56%) | $7.21 | $7.07 | 55.60 K | $9.27 M |
| 03/25/2026 | $7.00 | $7.11 (1.57%) | $7.12 | $6.98 | 100.53 K | $9.32 M |
| 03/24/2026 | $7.05 | $7.04 (-0.14%) | $7.09 | $7.01 | 74.75 K | $9.23 M |
| 03/23/2026 | $7.16 | $7.12 (-0.56%) | $7.21 | $7.09 | 141.70 K | $9.33 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.
