5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-21.56%
3 MONTH PERFORMANCE
-19.09%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
-5.95%
1 YEAR PERFORMANCE
-44.73%
United States Natural Gas Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $11.51 | $11.52 (0.09%) | $11.60 | $11.37 | 7.41 M | $393.08 M |
| 02/26/2026 | $11.30 | $11.38 (0.71%) | $11.42 | $11.17 | 10.34 M | $388.30 M |
| 02/25/2026 | $11.64 | $11.60 (-0.34%) | $11.79 | $11.52 | 7.76 M | $395.81 M |
| 02/24/2026 | $11.60 | $11.46 (-1.21%) | $11.70 | $11.38 | 7.83 M | $391.03 M |
| 02/23/2026 | $12.09 | $11.74 (-2.89%) | $12.15 | $11.73 | 9.40 M | $400.59 M |
| 02/20/2026 | $11.88 | $12.01 (1.09%) | $12.37 | $11.81 | 10.27 M | $461.05 M |
| 02/19/2026 | $12.04 | $11.80 (-1.99%) | $12.08 | $11.78 | 9.98 M | $452.99 M |
| 02/18/2026 | $11.78 | $11.87 (0.76%) | $11.90 | $11.54 | 9.85 M | $455.68 M |
| 02/17/2026 | $11.90 | $11.90 (0%) | $12.04 | $11.79 | 9.54 M | $456.83 M |
| 02/13/2026 | $12.23 | $12.44 (1.72%) | $12.61 | $12.23 | 8.88 M | $477.56 M |
| 02/12/2026 | $12.74 | $12.43 (-2.43%) | $12.82 | $12.34 | 12.60 M | $477.17 M |
| 02/11/2026 | $12.06 | $12.32 (2.16%) | $12.42 | $12.02 | 10.36 M | $472.95 M |
| 02/10/2026 | $12.30 | $12.13 (-1.38%) | $12.47 | $12.06 | 9.27 M | $465.66 M |
| 02/09/2026 | $12.20 | $12.17 (-0.25%) | $12.50 | $12.11 | 11.65 M | $467.19 M |
| 02/06/2026 | $13.69 | $13.27 (-3.07%) | $13.97 | $13.21 | 13.70 M | $509.42 M |
| 02/05/2026 | $13.54 | $13.52 (-0.15%) | $13.68 | $12.92 | 17.26 M | $519.02 M |
| 02/04/2026 | $13.59 | $13.46 (-0.96%) | $13.61 | $13.13 | 13.20 M | $516.72 M |
| 02/03/2026 | $12.70 | $12.98 (2.2%) | $13.16 | $12.66 | 13.79 M | $498.29 M |
| 02/02/2026 | $13.76 | $12.70 (-7.7%) | $13.90 | $12.26 | 43.70 M | $277.33 M |
| 01/30/2026 | $15.84 | $16.90 (6.69%) | $17.02 | $15.67 | 35.01 M | $369.05 M |
| 01/29/2026 | $14.76 | $15.06 (2.03%) | $15.22 | $14.47 | 28.68 M | $328.87 M |
| 01/28/2026 | $14.46 | $14.53 (0.48%) | $15.11 | $14.30 | 32.75 M | $317.29 M |
| 01/27/2026 | $14.42 | $14.70 (1.94%) | $15.17 | $14.19 | 31.40 M | $321.01 M |
| 01/26/2026 | $14.26 | $14.83 (4%) | $15.19 | $14.15 | 46.43 M | $323.85 M |
| 01/23/2026 | $14.16 | $13.97 (-1.34%) | $14.17 | $13.70 | 26.75 M | $305.07 M |
| 01/22/2026 | $14.22 | $13.43 (-5.56%) | $14.37 | $13.38 | 51.40 M | $293.27 M |
| 01/21/2026 | $13.62 | $13.64 (0.15%) | $13.74 | $13.03 | 54.62 M | $297.86 M |
| 01/20/2026 | $12.32 | $12.37 (0.41%) | $12.54 | $11.97 | 50.40 M | $270.13 M |
| 01/16/2026 | $10.23 | $10.33 (0.98%) | $10.37 | $10.07 | 14.92 M | $225.58 M |
| 01/15/2026 | $10.20 | $10.30 (0.98%) | $10.40 | $9.95 | 23.77 M | $224.92 M |
| 01/14/2026 | $10.57 | $10.24 (-3.12%) | $10.57 | $10.17 | 36.80 M | $223.61 M |
| 01/13/2026 | $11.14 | $11.32 (1.62%) | $11.42 | $10.97 | 16.77 M | $247.20 M |
| 01/12/2026 | $10.68 | $11.18 (4.68%) | $11.35 | $10.60 | 27.91 M | $244.14 M |
| 01/09/2026 | $11.05 | $10.40 (-5.88%) | $11.12 | $10.38 | 41.10 M | $227.11 M |
| 01/08/2026 | $11.48 | $11.27 (-1.83%) | $11.48 | $11.11 | 25.83 M | $246.11 M |
| 01/07/2026 | $11.54 | $11.78 (2.08%) | $11.88 | $11.46 | 15.26 M | $257.24 M |
| 01/06/2026 | $11.25 | $11.28 (0.27%) | $11.32 | $11.01 | 27.09 M | $246.32 M |
| 01/05/2026 | $11.24 | $11.63 (3.47%) | $11.68 | $11.20 | 27.81 M | $253.97 M |
| 01/02/2026 | $11.88 | $12.06 (1.52%) | $12.26 | $11.80 | 16.67 M | $263.36 M |
| 12/31/2025 | $12.59 | $12.26 (-2.62%) | $12.64 | $12.18 | 19.90 M | $267.72 M |
| 12/30/2025 | $13.67 | $13.12 (-4.02%) | $13.68 | $13.01 | 28.03 M | $286.50 M |
| 12/29/2025 | $12.99 | $13.05 (0.46%) | $13.33 | $12.88 | 20.83 M | $284.98 M |
| 12/26/2025 | $12.85 | $12.81 (-0.31%) | $13.01 | $12.68 | 18.07 M | $279.73 M |
| 12/24/2025 | $12.48 | $12.39 (-0.72%) | $12.65 | $12.33 | 10.35 M | $270.56 M |
| 12/23/2025 | $12.15 | $12.90 (6.17%) | $12.93 | $12.03 | 24.27 M | $281.70 M |
| 12/22/2025 | $11.75 | $11.85 (0.85%) | $11.89 | $11.48 | 24.68 M | $258.77 M |
| 12/19/2025 | $12.08 | $12.19 (0.91%) | $12.23 | $11.97 | 12.52 M | $266.20 M |
| 12/18/2025 | $12.69 | $12.03 (-5.2%) | $12.78 | $11.97 | 15.88 M | $262.70 M |
| 12/17/2025 | $12.41 | $12.64 (1.85%) | $12.69 | $12.32 | 12.32 M | $276.02 M |
| 12/16/2025 | $12.03 | $12.10 (0.58%) | $12.25 | $11.92 | 18.04 M | $264.23 M |
| 12/15/2025 | $12.57 | $12.46 (-0.88%) | $12.65 | $12.37 | 16.10 M | $272.09 M |
| 12/12/2025 | $12.72 | $12.73 (0.08%) | $12.92 | $12.58 | 18.83 M | $277.99 M |
| 12/11/2025 | $13.50 | $13.08 (-3.11%) | $13.59 | $12.99 | 26.23 M | $285.63 M |
| 12/10/2025 | $14.30 | $14.26 (-0.28%) | $14.53 | $14.06 | 15.03 M | $311.40 M |
| 12/09/2025 | $14.60 | $14.10 (-3.42%) | $14.86 | $14.08 | 18.38 M | $307.90 M |
| 12/08/2025 | $15.49 | $15.07 (-2.71%) | $15.60 | $15.05 | 18.52 M | $329.09 M |
| 12/05/2025 | $16.37 | $16.37 (0%) | $17.00 | $16.30 | 24.47 M | $357.48 M |
| 12/04/2025 | $15.29 | $15.66 (2.42%) | $15.74 | $15.08 | 12.81 M | $341.97 M |
| 12/03/2025 | $15.33 | $15.47 (0.91%) | $15.58 | $15.30 | 11.08 M | $337.82 M |
| 12/02/2025 | $15.24 | $14.96 (-1.84%) | $15.32 | $14.87 | 10.16 M | $326.68 M |
| 12/01/2025 | $15.02 | $15.21 (1.26%) | $15.31 | $14.80 | 12.19 M | $332.14 M |
| 11/28/2025 | $14.62 | $14.73 (0.75%) | $14.87 | $14.57 | 6.02 M | $321.66 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.
