5 DAY PERFORMANCE
+9.57%
1 MONTH PERFORMANCE
+6.66%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
-12.61%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-22.72%
United States 12 Month Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.41 | $6.44 (0.47%) | $6.45 | $6.39 | 77.39 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 |
| 03/20/2026 | $7.32 | $7.40 (1.09%) | $7.47 | $7.30 | 183.63 K | $9.70 M |
| 03/19/2026 | $7.67 | $7.39 (-3.65%) | $7.74 | $7.33 | 173.52 K | $9.69 M |
| 03/18/2026 | $7.24 | $7.47 (3.18%) | $7.53 | $7.20 | 111.96 K | $9.79 M |
| 03/17/2026 | $7.26 | $7.21 (-0.69%) | $7.29 | $7.17 | 35.91 K | $9.45 M |
| 03/16/2026 | $7.32 | $7.21 (-1.5%) | $7.33 | $7.14 | 179.10 K | $9.45 M |
| 03/13/2026 | $7.36 | $7.36 (0%) | $7.41 | $7.30 | 105.20 K | $9.65 M |
| 03/12/2026 | $7.55 | $7.48 (-0.93%) | $7.55 | $7.38 | 37.80 K | $9.81 M |
| 03/11/2026 | $7.33 | $7.44 (1.5%) | $7.46 | $7.29 | 102.10 K | $9.75 M |
| 03/10/2026 | $7.14 | $7.21 (0.98%) | $7.24 | $7.05 | 158.50 K | $9.45 M |
| 03/09/2026 | $7.60 | $7.20 (-5.26%) | $7.64 | $7.17 | 120.41 K | $9.44 M |
| 03/06/2026 | $7.54 | $7.54 (0%) | $7.69 | $7.46 | 244.20 K | $9.89 M |
| 03/05/2026 | $7.13 | $7.25 (1.68%) | $7.33 | $7.07 | 91.50 K | $9.51 M |
| 03/04/2026 | $7.06 | $7.05 (-0.14%) | $7.10 | $6.99 | 75.63 K | $9.24 M |
| 03/03/2026 | $7.48 | $7.21 (-3.61%) | $7.48 | $7.10 | 298.70 K | $9.45 M |
| 03/02/2026 | $7.06 | $7.11 (0.71%) | $7.11 | $6.97 | 100.90 K | $9.32 M |
| 02/27/2026 | $6.85 | $6.89 (0.58%) | $6.90 | $6.83 | 34.00 K | $9.03 M |
| 02/26/2026 | $6.81 | $6.84 (0.44%) | $6.84 | $6.75 | 52.44 K | $8.97 M |
| 02/25/2026 | $6.89 | $6.90 (0.15%) | $6.93 | $6.83 | 62.75 K | $9.05 M |
| 02/24/2026 | $6.94 | $6.82 (-1.73%) | $6.94 | $6.81 | 69.12 K | $8.94 M |
| 02/23/2026 | $7.06 | $6.95 (-1.56%) | $7.06 | $6.92 | 48.80 K | $9.11 M |
| 02/20/2026 | $6.99 | $7.02 (0.43%) | $7.14 | $6.99 | 23.73 K | $9.20 M |
| 02/19/2026 | $7.02 | $6.96 (-0.85%) | $7.04 | $6.95 | 31.10 K | $9.12 M |
| 02/18/2026 | $6.90 | $6.94 (0.58%) | $6.95 | $6.82 | 51.32 K | $9.10 M |
| 02/17/2026 | $6.99 | $6.96 (-0.43%) | $7.01 | $6.92 | 319.60 K | $9.12 M |
| 02/13/2026 | $7.09 | $7.13 (0.56%) | $7.17 | $7.09 | 27.31 K | $9.35 M |
| 02/12/2026 | $7.28 | $7.16 (-1.65%) | $7.32 | $7.16 | 50.40 K | $9.39 M |
| 02/11/2026 | $7.10 | $7.19 (1.27%) | $7.24 | $7.08 | 45.64 K | $9.43 M |
| 02/10/2026 | $7.19 | $7.15 (-0.56%) | $7.22 | $7.13 | 31.30 K | $9.37 M |
| 02/09/2026 | $7.08 | $7.10 (0.28%) | $7.20 | $7.08 | 50.60 K | $9.31 M |
| 02/06/2026 | $7.54 | $7.39 (-1.99%) | $7.65 | $7.36 | 42.95 K | $9.69 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.
