5 DAY PERFORMANCE
+19.97%
1 MONTH PERFORMANCE
+13.54%
3 MONTH PERFORMANCE
+11.78%
6 MONTH PERFORMANCE
-2.44%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-10.21%
United States 12 Month Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.90 | $5.91 (0.15%) | $5.91 | $5.90 | 11.15 K | |
| 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 |
| 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 |
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.
