Get the Stockscreener App
11.78
4.43%
0.50
After Hours:
11.78
United States Natural Gas Fund Stock (UNG) Price History
The historical daily chart and data for United States Natural Gas Fund stock (UNG), show that the latest closing stock price as of January 07, 2026, is $11.78.
- United States Natural Gas Fund all-time high stock price is $107.52, occurred on April 30, 2014.
- The lowest United States Natural Gas Fund stock price recorded was $4.51 on December 12, 2023. Since then, United States Natural Gas Fund's stock price has risen over 161.20% to $11.78 now.
- The 52-week high stock price for UNG is $24.33, representing a 106.54% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for UNG is $11.01, indicating a -6.54% decrease from the current share price, occurred on January 06, 2026.
- The closing price of United States Natural Gas Fund (UNG) stock in the beginning of 2025 was $12.78. The stock closed the year at $14.10, a gain of over 10.33% for the year.
The table below shows more information about UNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $11.88 | $11.46 | $0.42 | 14,952,239.0 | +4.43% |
| Jan 06, 2026 | $11.32 | $11.01 | $0.31 | 26,827,083.0 | -3.01% |
| Jan 05, 2026 | $11.68 | $11.20 | $0.48 | 27,627,464.0 | -3.57% |
| Jan 02, 2026 | $12.26 | $11.80 | $0.46 | 16,550,142.0 | -1.63% |
| Dec 31, 2025 | $12.64 | $12.18 | $0.4598 | 19,832,620.0 | -6.55% |
| Dec 30, 2025 | $13.68 | $13.01 | $0.665 | 27,901,507.0 | +0.54% |
| Dec 29, 2025 | $13.33 | $12.88 | $0.45 | 20,726,533.0 | +1.87% |
| Dec 26, 2025 | $13.01 | $12.68 | $0.335 | 18,016,055.0 | +3.39% |
| Dec 24, 2025 | $12.65 | $12.32 | $0.325 | 10,347,342.0 | -3.95% |
| Dec 23, 2025 | $12.93 | $12.03 | $0.8975 | 24,044,042.0 | +8.86% |
| Dec 22, 2025 | $11.89 | $11.47 | $0.415 | 24,547,132.0 | -2.79% |
| Dec 19, 2025 | $12.23 | $11.97 | $0.2615 | 12,462,267.0 | +1.33% |
| Dec 18, 2025 | $12.78 | $11.97 | $0.8099 | 15,677,911.0 | -4.83% |
| Dec 17, 2025 | $12.69 | $12.32 | $0.37 | 12,113,793.0 | +4.46% |
| Dec 16, 2025 | $12.25 | $11.92 | $0.33 | 17,872,074.0 | -2.89% |
| Dec 15, 2025 | $12.65 | $12.37 | $0.2824 | 15,986,345.0 | -2.12% |
| Dec 12, 2025 | $12.92 | $12.58 | $0.3345 | 18,782,525.0 | -2.68% |
| Dec 11, 2025 | $13.59 | $12.99 | $0.5997 | 26,081,510.0 | -8.27% |
| Dec 10, 2025 | $14.53 | $14.06 | $0.47 | 14,987,696.0 | +1.13% |
| Dec 09, 2025 | $14.86 | $14.08 | $0.7799 | 18,300,062.0 | -6.44% |
United States Natural Gas Fund Stock (UNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of United States Natural Gas Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of United States Natural Gas Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
United States Natural Gas Fund Stock (UNG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $12.26 | $11.01 | $1.25 | 100,909,167.0 | -3.92% |
United States Natural Gas Fund Stock (UNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.00 | $11.47 | $5.52 | 366,607,702.0 | -10.93% |
| Nov, 2025 | $15.09 | $13.25 | $1.84 | 223,362,206.0 | +11.17% |
| Oct, 2025 | $14.07 | $11.55 | $2.52 | 319,433,893.0 | +1.38% |
| Sep, 2025 | $13.46 | $12.06 | $1.40 | 173,689,573.0 | +1.87% |
| Aug, 2025 | $13.85 | $11.71 | $2.13 | 182,434,881.0 | -5.59% |
| Jul, 2025 | $16.01 | $13.08 | $2.93 | 180,175,011.0 | -11.06% |
| Jun, 2025 | $18.12 | $15.07 | $3.04 | 133,744,525.0 | -2.74% |
| May, 2025 | $19.11 | $15.61 | $3.50 | 144,466,538.0 | -6.15% |
| Apr, 2025 | $21.98 | $15.04 | $6.94 | 148,679,298.0 | -22.54% |
| Mar, 2025 | $24.33 | $19.91 | $4.42 | 136,067,427.0 | +6.24% |
| Feb, 2025 | $22.84 | $16.73 | $6.11 | 148,751,612.0 | +25.63% |
| Jan, 2025 | $20.03 | $15.46 | $4.57 | 223,937,132.0 | -3.69% |
United States Natural Gas Fund Stock (UNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.48 | $12.90 | $6.58 | 186,064,253.0 | +24.95% |
| Nov, 2024 | $15.52 | $12.35 | $3.17 | 188,762,419.0 | +13.53% |
| Oct, 2024 | $16.80 | $12.61 | $4.19 | 156,151,484.0 | -22.17% |
| Sep, 2024 | $16.57 | $13.03 | $3.54 | 117,600,391.0 | +22.14% |
| Aug, 2024 | $15.22 | $12.57 | $2.65 | 138,843,423.0 | -1.26% |
| Jul, 2024 | $17.21 | $13.22 | $3.99 | 125,785,936.0 | -22.32% |
| Jun, 2024 | $21.56 | $17.34 | $4.22 | 117,565,171.0 | -0.91% |
| May, 2024 | $21.61 | $13.98 | $7.63 | 180,559,294.0 | +21.81% |
| Apr, 2024 | $16.09 | $13.87 | $2.22 | 159,309,188.0 | -0.89% |
| Mar, 2024 | $17.96 | $14.25 | $3.71 | 111,203,486.0 | -11.91% |
| Feb, 2024 | $19.64 | $14.56 | $5.08 | 164,441,393.0 | -15.74% |
| Jan, 2024 | $27.48 | $18.95 | $8.53 | 194,705,065.0 | -3.21% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):