5 DAY PERFORMANCE
+24.74%
1 MONTH PERFORMANCE
+24.53%
3 MONTH PERFORMANCE
+10.24%
6 MONTH PERFORMANCE
-2.57%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-6.00%
United States 12 Month Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.74 | $5.73 (-0.17%) | $5.74 | $5.71 | 79.66 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 |
| 08/04/2026 | $5.92 | $5.90 (-0.34%) | $5.93 | $5.90 | 43.00 K | $7.74 M |
| 08/03/2026 | $6.01 | $6.02 (0.17%) | $6.06 | $6.00 | 29.20 K | $7.89 M |
| 07/31/2026 | $5.98 | $6.01 (0.5%) | $6.03 | $5.95 | 14.60 K | $7.88 M |
| 07/30/2026 | $6.02 | $5.98 (-0.66%) | $6.05 | $5.97 | 18.90 K | $7.84 M |
| 07/29/2026 | $5.97 | $6.03 (1.01%) | $6.05 | $5.97 | 31.12 K | $7.91 M |
| 07/28/2026 | $5.97 | $5.94 (-0.5%) | $5.97 | $5.92 | 33.82 K | $7.79 M |
| 07/27/2026 | $6.00 | $6.01 (0.17%) | $6.05 | $6.00 | 19.30 K | $7.88 M |
| 07/24/2026 | $6.24 | $6.14 (-1.6%) | $6.25 | $6.12 | 39.30 K | $8.05 M |
| 07/23/2026 | $6.15 | $6.15 (0%) | $6.18 | $6.14 | 33.60 K | $8.06 M |
| 07/22/2026 | $6.04 | $6.12 (1.32%) | $6.13 | $6.04 | 64.50 K | $8.02 M |
| 07/21/2026 | $5.98 | $6.01 (0.5%) | $6.02 | $5.98 | 49.30 K | $7.88 M |
| 07/20/2026 | $5.96 | $5.97 (0.17%) | $6.05 | $5.95 | 69.83 K | $7.83 M |
| 07/17/2026 | $6.01 | $6.02 (0.17%) | $6.03 | $5.99 | 17.43 K | $7.89 M |
| 07/16/2026 | $6.05 | $6.02 (-0.5%) | $6.05 | $5.92 | 118.90 K | $7.89 M |
| 07/15/2026 | $6.02 | $6.05 (0.5%) | $6.06 | $6.02 | 15.21 K | $7.93 M |
| 07/14/2026 | $6.06 | $6.06 (0%) | $6.07 | $6.03 | 28.54 K | $7.94 M |
| 07/13/2026 | $6.01 | $6.03 (0.33%) | $6.08 | $5.98 | 64.65 K | $7.91 M |
| 07/10/2026 | $6.05 | $6.06 (0.17%) | $6.08 | $5.99 | 76.90 K | $7.94 M |
| 07/09/2026 | $6.29 | $6.14 (-2.38%) | $6.29 | $6.13 | 75.90 K | $8.05 M |
| 07/08/2026 | $6.38 | $6.33 (-0.78%) | $6.38 | $6.33 | 76.40 K | $8.30 M |
| 07/07/2026 | $6.30 | $6.35 (0.79%) | $6.36 | $6.29 | 26.21 K | $8.33 M |
| 07/06/2026 | $6.27 | $6.28 (0.16%) | $6.32 | $6.26 | 69.30 K | $8.23 M |
| 07/02/2026 | $6.32 | $6.34 (0.32%) | $6.36 | $6.30 | 39.20 K | $8.31 M |
| 07/01/2026 | $6.39 | $6.35 (-0.63%) | $6.39 | $6.34 | 32.95 K | $8.33 M |
| 06/30/2026 | $6.41 | $6.39 (-0.31%) | $6.47 | $6.39 | 20.80 K | $8.38 M |
| 06/29/2026 | $6.41 | $6.36 (-0.78%) | $6.42 | $6.33 | 73.60 K | $8.34 M |
| 06/26/2026 | $6.56 | $6.50 (-0.91%) | $6.59 | $6.50 | 83.82 K | $8.52 M |
| 06/25/2026 | $6.53 | $6.49 (-0.61%) | $6.55 | $6.44 | 44.02 K | $8.51 M |
| 06/24/2026 | $6.42 | $6.48 (0.93%) | $6.48 | $6.42 | 47.00 K | $8.50 M |
| 06/23/2026 | $6.45 | $6.39 (-0.93%) | $6.46 | $6.37 | 31.90 K | $8.38 M |
| 06/22/2026 | $6.55 | $6.52 (-0.46%) | $6.57 | $6.50 | 50.00 K | $8.55 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.
