United States Natural Gas Fund LP (UNG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	9.78	9.81	9.68	9.74	+1.14%	8,050,400
2026-08-06	9.73	9.73	9.55	9.63	-1.13%	13,407,200
2026-08-05	9.76	9.83	9.70	9.74	-0.31%	7,819,400
2026-08-04	9.78	9.79	9.69	9.77	-3.36%	12,619,700
2026-08-03	10.11	10.14	10.00	10.11	+0.50%	6,815,200
2026-07-31	9.99	10.08	9.88	10.06	+0.50%	7,111,000
2026-07-30	9.89	10.11	9.82	10.01	+0.81%	10,505,900
2026-07-29	9.82	10.03	9.81	9.93	+1.33%	6,439,200
2026-07-28	10.03	10.03	9.75	9.80	-3.07%	15,037,900
2026-07-27	10.22	10.26	10.10	10.11	-4.17%	8,718,600
2026-07-24	10.81	10.82	10.49	10.55	-0.57%	7,240,200
2026-07-23	10.63	10.74	10.59	10.61	+0.09%	7,649,100
2026-07-22	10.46	10.65	10.45	10.60	+1.92%	5,825,300
2026-07-21	10.33	10.45	10.28	10.40	+1.07%	5,293,700
2026-07-20	10.38	10.38	10.23	10.29	-2.09%	7,163,200
2026-07-17	10.48	10.53	10.38	10.51	+0.86%	7,122,200
2026-07-16	10.59	10.69	10.18	10.42	-1.23%	11,982,800
2026-07-15	10.40	10.58	10.35	10.55	+0.29%	5,971,500
2026-07-14	10.41	10.55	10.32	10.52	+1.45%	5,657,700
2026-07-13	10.31	10.50	10.26	10.37	-2.17%	11,573,600
2026-07-10	10.57	10.62	10.35	10.60	-2.12%	8,356,400
2026-07-09	11.29	11.29	10.78	10.83	-6.64%	10,983,300
2026-07-08	11.84	11.85	11.54	11.60	-1.36%	5,952,400
2026-07-07	11.65	11.85	11.62	11.76	+0.43%	5,501,800
2026-07-06	11.52	11.72	11.46	11.71	+1.12%	3,871,000
2026-07-02	11.47	11.59	11.34	11.58	+0.52%	5,114,700
2026-07-01	11.65	11.72	11.51	11.52	-1.71%	3,684,900
2026-06-30	11.72	11.98	11.67	11.72	+2.54%	6,091,400
2026-06-29	11.52	11.55	11.38	11.43	-3.71%	5,436,900
2026-06-26	12.01	12.11	11.76	11.87	+1.02%	9,248,700
2026-06-25	11.94	11.98	11.58	11.75	+0.17%	6,264,600
2026-06-24	11.52	11.76	11.48	11.73	+2.00%	4,699,900
2026-06-23	11.58	11.67	11.41	11.50	-2.29%	5,614,800
2026-06-22	11.87	11.96	11.77	11.77	+0.26%	3,662,800
2026-06-18	11.41	11.82	11.41	11.74	+1.47%	6,806,800
2026-06-17	11.44	11.58	11.35	11.57	-1.62%	5,383,000
2026-06-16	11.46	11.83	11.44	11.76	+2.89%	5,390,700
2026-06-15	11.21	11.44	11.21	11.43	+0.70%	4,717,800
2026-06-12	11.18	11.38	11.16	11.35	+1.70%	5,348,500
2026-06-11	11.34	11.34	11.11	11.16	-3.29%	6,887,100
2026-06-10	11.65	11.72	11.50	11.54	+1.32%	6,187,700
2026-06-09	11.34	11.56	11.31	11.39	+0.18%	4,161,200
2026-06-08	11.40	11.44	11.23	11.37	-2.57%	4,186,100
2026-06-05	11.88	11.92	11.63	11.67	-3.71%	6,443,700
2026-06-04	11.99	12.23	11.97	12.12	+3.50%	8,947,700
2026-06-03	11.44	11.76	11.44	11.71	+2.09%	5,708,100
2026-06-02	11.34	11.52	11.33	11.47	-0.61%	5,926,300
2026-06-01	11.61	11.66	11.45	11.54	-3.27%	8,716,900
2026-05-29	12.15	12.22	11.87	11.93	+0.34%	12,742,200
2026-05-28	11.29	11.93	11.29	11.89	+6.35%	12,138,300
2026-05-27	11.09	11.41	11.09	11.18	+2.47%	9,207,800
2026-05-26	11.13	11.22	10.88	10.91	-0.27%	6,268,700
2026-05-22	11.13	11.20	10.90	10.94	-3.44%	9,301,800
2026-05-21	11.53	11.61	11.31	11.33	-1.39%	6,415,700
2026-05-20	11.69	11.78	11.37	11.49	-3.45%	8,999,400
2026-05-19	11.72	11.94	11.68	11.90	+3.12%	7,342,900
2026-05-18	11.45	11.61	11.36	11.54	+1.85%	8,580,900
2026-05-15	11.30	11.38	11.15	11.33	+1.52%	8,907,800
2026-05-14	10.82	11.21	10.76	11.16	+1.64%	10,858,000
2026-05-13	11.20	11.21	10.95	10.98	+0.64%	6,926,200
2026-05-12	10.99	11.01	10.78	10.91	-2.76%	7,577,200
2026-05-11	10.95	11.25	10.94	11.22	+6.15%	10,225,600
2026-05-08	10.87	10.92	10.52	10.57	-1.03%	8,642,300
2026-05-07	10.36	10.81	10.29	10.68	+2.20%	16,306,100
2026-05-06	10.46	10.51	10.35	10.45	-1.79%	11,427,200
2026-05-05	10.89	10.97	10.62	10.64	-2.83%	11,185,800
2026-05-04	10.86	11.08	10.84	10.95	+2.24%	12,744,500
2026-05-01	10.69	10.73	10.55	10.71	+1.04%	7,259,600
2026-04-30	10.16	10.72	10.15	10.60	+4.43%	19,091,200
2026-04-29	10.20	10.27	10.11	10.15	-1.74%	8,683,500
2026-04-28	10.40	10.54	10.28	10.33	-1.53%	18,279,100
2026-04-27	10.69	10.79	10.47	10.49	+1.75%	13,640,200
2026-04-24	10.34	10.36	10.18	10.31	-2.00%	11,511,200
2026-04-23	10.72	10.73	10.41	10.52	-3.93%	9,074,100
2026-04-22	11.07	11.16	10.94	10.95	+0.00%	5,400,300
2026-04-21	10.84	10.99	10.79	10.95	+0.92%	4,804,800
2026-04-20	10.87	11.00	10.79	10.85	+0.09%	7,186,200
2026-04-17	10.65	10.93	10.63	10.84	+0.56%	7,532,000
2026-04-16	10.61	10.79	10.60	10.78	+1.89%	4,530,200
2026-04-15	10.53	10.65	10.49	10.58	+0.19%	4,993,500
2026-04-14	10.73	10.75	10.40	10.56	-1.12%	8,284,300
2026-04-13	10.97	11.00	10.62	10.68	-0.84%	7,345,100
2026-04-10	10.81	10.90	10.70	10.77	-1.01%	6,948,100
2026-04-09	11.06	11.07	10.77	10.88	-1.81%	11,520,300
2026-04-08	11.10	11.24	10.97	11.08	-4.07%	10,611,700
2026-04-07	11.61	11.72	11.53	11.55	+1.58%	8,146,100
2026-04-06	11.59	11.60	11.36	11.37	+0.18%	4,703,400
2026-04-02	11.39	11.43	11.28	11.35	-0.61%	7,923,600
2026-04-01	11.55	11.57	11.31	11.42	-2.64%	7,065,600
2026-03-31	12.04	12.05	11.65	11.73	+0.43%	8,115,000
2026-03-30	11.69	11.77	11.57	11.68	-4.89%	9,031,100
2026-03-27	12.29	12.39	12.04	12.28	+3.72%	8,514,400
2026-03-26	11.89	12.10	11.79	11.84	-0.17%	8,439,200
2026-03-25	11.63	11.93	11.58	11.86	+1.11%	5,642,800
2026-03-24	11.84	11.90	11.66	11.73	+0.00%	6,737,300
2026-03-23	11.94	12.01	11.59	11.73	-5.33%	14,397,200
2026-03-20	12.25	12.50	12.21	12.39	-1.35%	10,287,300
2026-03-19	13.00	13.09	12.40	12.56	-0.87%	21,405,800
2026-03-18	12.19	12.79	12.09	12.67	+3.85%	14,101,500
2026-03-17	12.39	12.41	12.11	12.20	-0.08%	6,352,000
2026-03-16	12.51	12.61	12.05	12.21	-3.40%	10,991,300
2026-03-13	12.77	12.82	12.51	12.64	-3.07%	11,989,600
2026-03-12	13.04	13.13	12.67	13.04	+1.24%	14,057,900
2026-03-11	12.55	12.94	12.38	12.88	+4.97%	10,224,600
2026-03-10	12.19	12.38	11.92	12.27	-0.32%	14,643,090
2026-03-09	13.09	13.26	12.25	12.31	-3.45%	29,248,900
2026-03-06	12.53	13.19	12.40	12.75	+5.81%	26,319,100
2026-03-05	11.90	12.26	11.76	12.05	+2.29%	12,980,600
2026-03-04	11.85	11.95	11.64	11.78	-4.07%	12,522,600
2026-03-03	12.78	12.83	12.04	12.28	+2.33%	20,735,500
2026-03-02	11.93	12.04	11.72	12.00	+4.17%	17,168,300
2026-02-27	11.51	11.60	11.37	11.52	+1.23%	7,457,000
2026-02-26	11.30	11.42	11.17	11.38	-1.90%	10,337,400
2026-02-25	11.64	11.79	11.52	11.60	+1.22%	7,762,100
2026-02-24	11.60	11.70	11.38	11.46	-2.39%	7,831,800
2026-02-23	12.09	12.15	11.73	11.74	-2.25%	9,403,200
2026-02-20	11.88	12.37	11.81	12.01	+1.78%	10,274,000
2026-02-19	12.04	12.08	11.78	11.80	-0.59%	9,977,200
2026-02-18	11.78	11.90	11.54	11.87	-0.25%	9,852,700
2026-02-17	11.90	12.04	11.79	11.90	-4.34%	9,544,900
2026-02-13	12.23	12.61	12.23	12.44	+0.08%	8,884,700
2026-02-12	12.74	12.82	12.34	12.43	+0.89%	12,603,000
2026-02-11	12.06	12.42	12.02	12.32	+1.57%	10,364,100
2026-02-10	12.30	12.47	12.06	12.13	-0.33%	9,268,000
2026-02-09	12.20	12.50	12.11	12.17	-8.29%	11,649,900
2026-02-06	13.69	13.97	13.21	13.27	-1.85%	13,699,600
2026-02-05	13.54	13.68	12.92	13.52	+0.45%	17,260,000
2026-02-04	13.59	13.61	13.13	13.46	+3.70%	13,198,600
2026-02-03	12.70	13.16	12.66	12.98	+2.20%	13,787,300
2026-02-02	13.76	13.90	12.26	12.70	-24.85%	43,704,000
2026-01-30	15.84	17.03	15.67	16.90	+12.22%	35,010,600
2026-01-29	14.76	15.22	14.47	15.06	+3.65%	28,675,400
2026-01-28	14.46	15.11	14.30	14.53	-1.16%	32,750,400
2026-01-27	14.42	15.17	14.19	14.70	-0.88%	31,400,300
2026-01-26	14.26	15.19	14.15	14.83	+6.16%	46,425,300
2026-01-23	14.16	14.17	13.70	13.97	+4.02%	26,751,600
2026-01-22	14.22	14.37	13.38	13.43	-1.54%	51,397,600
2026-01-21	13.62	13.74	13.03	13.64	+10.27%	54,623,300
2026-01-20	12.32	12.54	11.97	12.37	+19.75%	50,395,600
2026-01-16	10.23	10.37	10.07	10.33	+0.29%	14,915,800
2026-01-15	10.20	10.40	9.95	10.30	+0.59%	23,765,300
2026-01-14	10.57	10.57	10.17	10.24	-9.54%	36,804,800
2026-01-13	11.14	11.42	10.97	11.32	+1.25%	16,766,700
2026-01-12	10.68	11.35	10.60	11.18	+7.50%	27,909,800
2026-01-09	11.05	11.12	10.38	10.40	-7.72%	41,104,700
2026-01-08	11.48	11.48	11.11	11.27	-4.33%	25,829,900
2026-01-07	11.54	11.88	11.46	11.78	+4.43%	15,261,900
2026-01-06	11.25	11.32	11.01	11.28	-3.01%	27,092,900
2026-01-05	11.24	11.68	11.20	11.63	-3.57%	27,807,100
2026-01-02	11.88	12.26	11.80	12.06	-1.63%	16,673,900
2025-12-31	12.59	12.64	12.18	12.26	-6.55%	19,900,800
2025-12-30	13.67	13.68	13.01	13.12	+0.54%	28,028,600
2025-12-29	12.99	13.33	12.88	13.05	+1.87%	20,827,700
2025-12-26	12.85	13.01	12.68	12.81	+3.39%	18,068,000
2025-12-24	12.48	12.65	12.33	12.39	-3.95%	10,352,500
2025-12-23	12.15	12.93	12.03	12.90	+8.86%	24,265,300
2025-12-22	11.75	11.89	11.48	11.85	-2.79%	24,677,600
2025-12-19	12.08	12.23	11.97	12.19	+1.33%	12,523,800
2025-12-18	12.69	12.78	11.97	12.03	-4.83%	15,884,200
2025-12-17	12.41	12.69	12.32	12.64	+4.46%	12,317,500
2025-12-16	12.03	12.25	11.92	12.10	-2.89%	18,039,800
2025-12-15	12.57	12.65	12.37	12.46	-2.12%	16,102,700
2025-12-12	12.72	12.92	12.58	12.73	-2.68%	18,834,700
2025-12-11	13.50	13.59	12.99	13.08	-8.27%	26,227,900
2025-12-10	14.30	14.53	14.06	14.26	+1.13%	15,030,700
2025-12-09	14.60	14.86	14.08	14.10	-6.44%	18,381,500
2025-12-08	15.49	15.60	15.05	15.07	-7.94%	18,518,300
2025-12-05	16.37	17.00	16.30	16.37	+4.53%	24,469,400
2025-12-04	15.29	15.74	15.08	15.66	+1.23%	12,809,700
2025-12-03	15.33	15.58	15.30	15.47	+3.41%	11,076,800
2025-12-02	15.24	15.32	14.87	14.96	-1.64%	10,157,400
2025-12-01	15.02	15.31	14.80	15.21	+3.26%	12,186,500
2025-11-28	14.62	14.87	14.57	14.73	+3.37%	6,018,500
2025-11-26	14.17	14.37	14.06	14.25	+3.04%	10,074,700
2025-11-25	13.65	13.99	13.59	13.83	-4.02%	10,551,100
2025-11-24	14.31	14.50	14.25	14.41	-1.64%	7,753,700
2025-11-21	14.50	14.84	14.47	14.65	+1.60%	11,438,100
2025-11-20	14.47	14.83	14.37	14.42	-1.90%	9,230,300
2025-11-19	14.65	14.85	14.56	14.70	+3.38%	8,212,000
2025-11-18	14.03	14.27	13.79	14.22	+0.71%	11,539,700
2025-11-17	14.50	14.65	14.07	14.12	-3.02%	10,568,100
2025-11-14	14.49	14.78	14.10	14.56	-1.69%	12,716,500
2025-11-13	14.71	15.09	14.61	14.81	+1.09%	13,225,600
2025-11-12	14.62	14.77	14.42	14.65	+0.62%	10,600,500
2025-11-11	14.18	14.77	14.18	14.56	+3.26%	14,448,900
2025-11-10	13.88	14.13	13.75	14.10	+1.08%	11,114,700
2025-11-07	13.98	14.17	13.80	13.95	-1.55%	13,785,700
2025-11-06	13.84	14.25	13.52	14.17	+3.96%	19,299,500
2025-11-05	13.82	14.03	13.57	13.63	-2.15%	12,499,400
2025-11-04	13.66	14.17	13.56	13.93	+1.24%	16,230,700
2025-11-03	13.36	13.83	13.25	13.76	+3.85%	15,043,600
2025-10-31	13.18	13.35	12.94	13.25	+3.35%	16,695,300
2025-10-30	12.51	12.84	12.40	12.82	+5.00%	14,142,500
2025-10-29	12.20	12.45	12.18	12.21	-1.05%	11,310,400
2025-10-28	12.45	12.52	12.34	12.34	-4.27%	12,228,200
2025-10-27	12.85	13.08	12.79	12.89	-0.62%	11,835,000
2025-10-24	12.94	13.08	12.61	12.97	+0.31%	11,876,000
2025-10-23	12.99	13.22	12.89	12.93	-1.00%	13,259,000
2025-10-22	13.19	13.23	12.94	13.06	-0.68%	13,743,000
2025-10-21	12.91	13.20	12.84	13.15	+1.70%	22,141,600
2025-10-20	12.57	13.04	12.55	12.93	+8.93%	20,825,600
2025-10-17	11.62	11.96	11.59	11.87	+2.50%	12,810,000
2025-10-16	11.82	12.05	11.55	11.58	-2.53%	17,492,300
2025-10-15	11.91	11.96	11.69	11.88	-0.59%	13,214,000
2025-10-14	11.97	12.11	11.81	11.95	-1.89%	12,624,900
2025-10-13	12.02	12.30	11.93	12.18	-1.22%	15,572,900
2025-10-10	12.46	12.57	12.15	12.33	-3.22%	14,857,800
2025-10-09	13.23	13.24	12.73	12.74	-2.75%	12,023,300
2025-10-08	13.53	13.53	13.04	13.10	-4.93%	12,162,800
2025-10-07	13.52	13.84	13.47	13.78	+3.61%	13,272,100
2025-10-06	13.36	13.44	13.13	13.30	+1.92%	11,112,100
2025-10-03	13.37	13.43	13.00	13.05	-2.97%	12,367,000
2025-10-02	13.67	14.07	13.41	13.45	-1.25%	12,824,100
2025-10-01	13.16	13.71	13.04	13.62	+4.21%	12,776,300
2025-09-30	13.02	13.11	12.90	13.07	+1.95%	8,161,700
2025-09-29	12.50	12.95	12.49	12.82	+2.81%	10,866,800
2025-09-26	12.39	12.62	12.26	12.47	-0.95%	8,745,700
2025-09-25	12.70	12.80	12.41	12.59	+1.86%	13,007,000
2025-09-24	12.25	12.51	12.24	12.36	+0.00%	6,307,100
2025-09-23	12.08	12.37	12.06	12.36	+1.73%	5,679,500
2025-09-22	12.49	12.51	12.14	12.15	-3.34%	8,917,200
2025-09-19	12.51	12.67	12.48	12.57	-0.79%	7,616,800
2025-09-18	13.00	13.03	12.65	12.67	-3.28%	9,211,000
2025-09-17	13.35	13.43	13.08	13.10	-0.91%	6,572,900
2025-09-16	13.02	13.28	12.96	13.22	+2.40%	7,302,500
2025-09-15	12.62	12.95	12.60	12.91	+3.20%	7,179,400
2025-09-12	12.72	12.77	12.49	12.51	+0.72%	5,782,200
2025-09-11	12.79	12.93	12.39	12.42	-3.57%	8,531,900
2025-09-10	12.94	13.06	12.83	12.88	-2.87%	5,923,300
2025-09-09	13.28	13.35	12.96	13.26	+0.76%	8,336,300
2025-09-08	13.41	13.46	13.09	13.16	+1.70%	8,776,000
2025-09-05	13.22	13.25	12.89	12.94	-1.22%	8,096,400
2025-09-04	13.16	13.31	12.86	13.10	+0.31%	8,296,000
2025-09-03	13.14	13.21	12.92	13.06	+2.19%	9,138,500
2025-09-02	12.45	12.82	12.30	12.78	-0.39%	12,009,900
2025-08-29	12.65	12.85	12.43	12.83	+2.07%	10,891,300
2025-08-28	12.25	12.74	12.14	12.57	+3.12%	11,814,000
2025-08-27	12.29	12.38	12.09	12.19	+1.84%	8,508,900
2025-08-26	11.90	11.98	11.72	11.97	+0.17%	8,306,100
2025-08-25	11.75	12.01	11.73	11.95	+0.34%	9,579,400
2025-08-22	12.18	12.20	11.84	11.91	-3.95%	11,972,100
2025-08-21	12.24	12.45	12.19	12.40	+2.23%	7,945,600
2025-08-20	12.15	12.17	12.00	12.13	-0.25%	7,808,300
2025-08-19	12.28	12.28	12.02	12.16	-4.40%	12,848,700
2025-08-18	12.59	12.85	12.55	12.72	-0.86%	6,028,500
2025-08-15	12.85	13.03	12.78	12.83	+2.56%	6,292,600
2025-08-14	12.36	12.53	12.24	12.51	+0.89%	9,931,100
2025-08-13	12.45	12.55	12.29	12.40	+0.98%	10,040,600
2025-08-12	12.64	12.68	12.22	12.28	-6.04%	15,996,000
2025-08-11	13.15	13.17	12.88	13.07	-0.98%	5,634,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+11.34%). Worst month: Jul (-13.67%). Based on 3 years of daily data (2024–2026).

Jan+9.51%
Feb-2.17%
Mar-5.02%
Apr-10.83%
May+8.83%
Jun-5.25%
Jul-13.67%
Aug-1.83%
Sep+9.92%
Oct-12.54%
Nov+11.34%
Dec+0.86%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is United States Natural Gas Fund LP's (UNG) latest close?

9.74 on 2026-08-07, from the Closelook data lake's daily price record.

What is UNG's 52-week high and low?

17.03 high and 9.55 low over the trailing 52 weeks, as of 2026-08-07.

What is United States Natural Gas Fund LP's strongest and weakest month historically?

Historically, UNG's strongest calendar month has been Nov (average +11.34%) and its weakest Jul (average -13.67%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 637 daily bars in the Closelook data lake.