United States Natural Gas Fund LP (UNG)

Historical Prices For United States Natural Gas Fund LP (UNG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.99	13.22	12.89	12.93	13,251,764	12.93
10/22/2025	13.19	13.23	12.94	13.06	13,715,045	13.06
10/21/2025	12.91	13.20	12.84	13.15	22,089,704	13.15
10/20/2025	12.57	13.04	12.55	12.93	20,806,512	12.93
10/17/2025	11.62	11.96	11.59	11.87	12,809,984	11.87
10/16/2025	11.82	12.05	11.55	11.58	17,433,202	11.58
10/15/2025	11.91	11.96	11.69	11.88	13,200,296	11.88
10/14/2025	11.97	12.11	11.81	11.95	12,570,708	11.95
10/13/2025	12.02	12.30	11.93	12.18	15,570,330	12.18
10/10/2025	12.46	12.57	12.15	12.33	14,858,405	12.33
10/09/2025	13.23	13.24	12.73	12.74	12,019,093	12.74
10/08/2025	13.53	13.53	13.04	13.10	12,149,123	13.10
10/07/2025	13.52	13.84	13.46	13.78	13,259,505	13.78
10/06/2025	13.36	13.44	13.13	13.30	11,110,816	13.30
10/03/2025	13.37	13.43	13.00	13.05	12,367,049	13.05
10/02/2025	13.67	14.07	13.41	13.45	12,821,360	13.45
10/01/2025	13.16	13.71	13.04	13.62	12,767,059	13.62
9/30/2025	13.02	13.11	12.90	13.07	8,139,628	13.07
9/29/2025	12.50	12.95	12.49	12.82	10,864,052	12.82
9/26/2025	12.39	12.62	12.26	12.47	8,745,704	12.47
9/25/2025	12.70	12.80	12.41	12.59	13,000,595	12.59
9/24/2025	12.25	12.51	12.24	12.36	6,292,409	12.36
9/23/2025	12.08	12.37	12.06	12.36	5,676,803	12.36
9/22/2025	12.49	12.51	12.14	12.15	8,898,159	12.15
9/19/2025	12.51	12.67	12.48	12.57	7,616,901	12.57
9/18/2025	13.00	13.03	12.65	12.67	9,204,964	12.67
9/17/2025	13.35	13.43	13.08	13.10	6,568,810	13.10
9/16/2025	13.02	13.28	12.96	13.22	7,293,435	13.22
9/15/2025	12.62	12.95	12.60	12.91	7,174,427	12.91
9/12/2025	12.72	12.77	12.48	12.51	5,782,189	12.51
9/11/2025	12.79	12.93	12.39	12.42	8,530,755	12.42
9/10/2025	12.94	13.05	12.82	12.88	5,916,047	12.88
9/09/2025	13.28	13.35	12.96	13.26	8,332,870	13.26
9/08/2025	13.41	13.46	13.09	13.16	8,773,674	13.16
9/05/2025	13.22	13.25	12.89	12.94	8,096,395	12.94
9/04/2025	13.16	13.31	12.86	13.10	8,295,260	13.10
9/03/2025	13.14	13.21	12.92	13.06	9,131,627	13.06
9/02/2025	12.45	12.82	12.30	12.78	12,002,442	12.78
8/29/2025	12.65	12.85	12.43	12.83	10,891,281	12.83
8/28/2025	12.25	12.74	12.14	12.57	11,777,122	12.57
8/27/2025	12.29	12.38	12.09	12.19	8,506,249	12.19
8/26/2025	11.90	11.98	11.71	11.97	8,289,155	11.97
8/25/2025	11.75	12.01	11.73	11.95	9,574,882	11.95
8/22/2025	12.18	12.20	11.84	11.91	11,972,103	11.91
8/21/2025	12.24	12.45	12.19	12.40	7,945,188	12.40
8/20/2025	12.15	12.17	12.00	12.13	7,780,435	12.13
8/19/2025	12.28	12.28	12.02	12.16	12,832,482	12.16
8/18/2025	12.59	12.85	12.55	12.72	6,027,610	12.72
8/15/2025	12.85	13.03	12.78	12.83	6,292,585	12.83
8/14/2025	12.36	12.53	12.24	12.51	9,929,089	12.51
8/13/2025	12.45	12.55	12.29	12.40	10,038,461	12.40
8/12/2025	12.64	12.68	12.22	12.28	16,116,984	12.28
8/11/2025	13.15	13.16	12.88	13.07	5,630,853	13.07
8/08/2025	13.38	13.45	13.03	13.20	5,272,624	13.20
8/07/2025	13.48	13.85	13.35	13.53	6,538,076	13.53
8/06/2025	13.42	13.60	13.30	13.54	5,803,653	13.54
8/05/2025	13.08	13.38	13.04	13.19	6,375,948	13.19
8/04/2025	13.24	13.31	12.74	12.96	11,719,243	12.96
8/01/2025	13.58	13.73	13.42	13.62	4,111,498	13.62
7/31/2025	13.19	13.69	13.08	13.59	9,962,006	13.59
7/30/2025	13.35	13.48	13.26	13.35	9,372,610	13.35
7/29/2025	13.83	14.02	13.70	13.91	6,426,909	13.91
7/28/2025	13.87	13.92	13.46	13.67	13,322,721	13.67
7/25/2025	13.89	14.06	13.79	13.83	11,393,882	13.83
7/24/2025	14.00	14.10	13.70	13.86	19,504,294	13.86