5 DAY PERFORMANCE
+39.73%
1 MONTH PERFORMANCE
+27.84%
3 MONTH PERFORMANCE
+22.20%
6 MONTH PERFORMANCE
+10.41%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-11.21%
United States 12 Month Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.21 | $5.15 (-1.15%) | $5.21 | $5.15 | 114.61 K | $6.75 M |
| 11/04/2026 | $5.18 | $5.21 (0.58%) | $5.25 | $5.17 | 50.24 K | $6.83 M |
| 11/03/2026 | $5.20 | $5.23 (0.58%) | $5.24 | $5.17 | 32.30 K | $6.86 M |
| 11/02/2026 | $5.20 | $5.17 (-0.58%) | $5.24 | $5.14 | 39.21 K | $6.78 M |
| 10/30/2026 | $5.17 | $5.16 (-0.19%) | $5.19 | $5.15 | 91.22 K | $6.77 M |
| 10/29/2026 | $5.24 | $5.19 (-0.95%) | $5.25 | $5.19 | 46.10 K | $6.80 M |
| 10/28/2026 | $5.34 | $5.31 (-0.56%) | $5.37 | $5.30 | 82.95 K | $6.96 M |
| 10/27/2026 | $5.34 | $5.34 (0%) | $5.35 | $5.29 | 65.54 K | $7.00 M |
| 10/26/2026 | $5.34 | $5.37 (0.56%) | $5.39 | $5.32 | 38.20 K | $7.04 M |
| 10/23/2026 | $5.31 | $5.34 (0.56%) | $5.35 | $5.29 | 53.95 K | $7.00 M |
| 10/22/2026 | $5.42 | $5.39 (-0.55%) | $5.43 | $5.37 | 85.50 K | $7.07 M |
| 10/21/2026 | $5.46 | $5.42 (-0.73%) | $5.50 | $5.42 | 74.80 K | $7.11 M |
| 10/20/2026 | $5.57 | $5.57 (0%) | $5.60 | $5.52 | 83.41 K | $7.30 M |
| 10/19/2026 | $5.60 | $5.59 (-0.18%) | $5.63 | $5.58 | 63.70 K | $7.33 M |
| 10/16/2026 | $5.65 | $5.60 (-0.88%) | $5.65 | $5.60 | 70.92 K | $7.34 M |
| 10/15/2026 | $5.83 | $5.78 (-0.86%) | $5.83 | $5.76 | 23.90 K | $7.58 M |
| 10/14/2026 | $5.84 | $5.87 (0.51%) | $5.89 | $5.81 | 63.62 K | $7.70 M |
| 10/13/2026 | $5.82 | $5.90 (1.37%) | $5.92 | $5.82 | 90.43 K | $7.74 M |
| 10/12/2026 | $5.76 | $5.81 (0.87%) | $5.83 | $5.76 | 50.00 K | $7.62 M |
| 10/09/2026 | $5.81 | $5.80 (-0.17%) | $5.83 | $5.77 | 72.70 K | $7.60 M |
| 10/08/2026 | $5.82 | $5.74 (-1.37%) | $5.82 | $5.73 | 89.70 K | $7.53 M |
| 10/07/2026 | $5.76 | $5.78 (0.35%) | $5.80 | $5.74 | 54.64 K | $7.58 M |
| 10/06/2026 | $5.70 | $5.71 (0.18%) | $5.72 | $5.66 | 44.45 K | $7.49 M |
| 10/05/2026 | $5.56 | $5.64 (1.44%) | $5.65 | $5.55 | 53.22 K | $7.39 M |
| 10/02/2026 | $5.57 | $5.64 (1.26%) | $5.64 | $5.57 | 87.70 K | $7.39 M |
| 10/01/2026 | $5.65 | $5.62 (-0.53%) | $5.68 | $5.61 | 29.71 K | $7.37 M |
| 09/30/2026 | $5.65 | $5.69 (0.71%) | $5.72 | $5.64 | 37.20 K | $7.46 M |
| 09/29/2026 | $5.72 | $5.64 (-1.4%) | $5.72 | $5.64 | 72.90 K | $7.39 M |
| 09/28/2026 | $5.81 | $5.81 (0%) | $5.83 | $5.78 | 62.50 K | $7.62 M |
| 09/25/2026 | $5.89 | $5.86 (-0.51%) | $5.90 | $5.82 | 105.00 K | $7.68 M |
| 09/24/2026 | $5.87 | $6.01 (2.39%) | $6.04 | $5.87 | 138.72 K | $7.88 M |
| 09/23/2026 | $5.86 | $5.86 (0%) | $5.87 | $5.81 | 61.30 K | $7.68 M |
| 09/22/2026 | $5.71 | $5.85 (2.45%) | $5.85 | $5.71 | 84.60 K | $7.67 M |
| 09/21/2026 | $5.74 | $5.73 (-0.17%) | $5.74 | $5.71 | 79.70 K | $7.51 M |
| 09/18/2026 | $5.76 | $5.75 (-0.17%) | $5.78 | $5.74 | 32.90 K | $7.54 M |
| 09/17/2026 | $5.74 | $5.76 (0.35%) | $5.81 | $5.74 | 43.74 K | $7.55 M |
| 09/16/2026 | $5.84 | $5.78 (-1.03%) | $5.85 | $5.78 | 29.81 K | $7.58 M |
| 09/15/2026 | $5.86 | $5.86 (0%) | $5.87 | $5.82 | 35.22 K | $7.68 M |
| 09/14/2026 | $5.83 | $5.84 (0.17%) | $5.86 | $5.83 | 30.74 K | $7.66 M |
| 09/11/2026 | $5.80 | $5.82 (0.34%) | $5.83 | $5.80 | 34.20 K | $7.63 M |
| 09/10/2026 | $5.77 | $5.81 (0.69%) | $5.84 | $5.73 | 53.15 K | $7.62 M |
| 09/09/2026 | $5.82 | $5.79 (-0.52%) | $5.86 | $5.77 | 85.23 K | $7.59 M |
| 09/08/2026 | $5.86 | $5.87 (0.17%) | $5.89 | $5.81 | 34.83 K | $7.70 M |
| 09/04/2026 | $5.86 | $5.86 (0%) | $5.88 | $5.85 | 12.00 K | $7.68 M |
| 09/03/2026 | $5.93 | $5.86 (-1.18%) | $5.95 | $5.85 | 74.90 K | $7.68 M |
| 09/02/2026 | $5.90 | $5.95 (0.85%) | $5.98 | $5.90 | 74.96 K | $7.80 M |
| 09/01/2026 | $5.80 | $5.93 (2.24%) | $5.93 | $5.80 | 70.00 K | $7.77 M |
| 08/31/2026 | $5.88 | $5.86 (-0.34%) | $5.92 | $5.85 | 56.40 K | $7.68 M |
| 08/28/2026 | $5.92 | $5.88 (-0.68%) | $5.92 | $5.85 | 61.60 K | $7.71 M |
| 08/27/2026 | $5.96 | $5.94 (-0.34%) | $6.00 | $5.93 | 105.84 K | $7.79 M |
| 08/26/2026 | $5.90 | $5.91 (0.17%) | $5.94 | $5.87 | 38.35 K | $7.75 M |
| 08/25/2026 | $5.82 | $5.86 (0.69%) | $5.88 | $5.80 | 32.02 K | $7.68 M |
| 08/24/2026 | $5.88 | $5.86 (-0.34%) | $5.90 | $5.84 | 29.20 K | $7.68 M |
| 08/21/2026 | $5.82 | $5.79 (-0.52%) | $5.86 | $5.78 | 108.00 K | $7.59 M |
| 08/20/2026 | $5.85 | $5.83 (-0.34%) | $5.85 | $5.78 | 98.70 K | $7.64 M |
| 08/19/2026 | $5.94 | $5.86 (-1.35%) | $5.95 | $5.83 | 66.81 K | $7.68 M |
| 08/18/2026 | $5.82 | $5.90 (1.37%) | $5.90 | $5.80 | 69.60 K | $7.74 M |
| 08/17/2026 | $5.82 | $5.83 (0.17%) | $5.84 | $5.79 | 61.60 K | $7.64 M |
| 08/14/2026 | $5.95 | $5.89 (-1.01%) | $5.95 | $5.87 | 32.00 K | $7.72 M |
| 08/13/2026 | $5.95 | $5.90 (-0.84%) | $5.95 | $5.89 | 24.61 K | $7.74 M |
| 08/12/2026 | $6.04 | $6.01 (-0.5%) | $6.06 | $5.99 | 33.13 K | $7.88 M |
| 08/11/2026 | $6.03 | $6.01 (-0.33%) | $6.03 | $5.97 | 19.90 K | $7.88 M |
| 08/10/2026 | $6.00 | $5.98 (-0.33%) | $6.03 | $5.98 | 34.51 K | $7.84 M |
| 08/07/2026 | $5.91 | $5.89 (-0.34%) | $5.91 | $5.87 | 39.52 K | $7.72 M |
| 08/06/2026 | $5.86 | $5.80 (-1.02%) | $5.86 | $5.80 | 42.05 K | $7.60 M |
| 08/05/2026 | $5.91 | $5.90 (-0.17%) | $5.93 | $5.89 | 17.64 K | $7.74 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.
