Get the Stockscreener App
11.13
2.20%
0.225
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 May 27, 2026, is $11.13.
- 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 146.90% to $11.13 now.
- The 52-week high stock price for UNG is $18.12, representing a 62.71% increase from the current share price, occurred on June 18, 2025.
- The 52-week low stock price for UNG is $9.95, indicating a -10.64% decrease from the current share price, occurred on January 15, 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $11.18 | $11.09 | $0.09 | 993,522.0 | +2.06% |
| May 26, 2026 | $11.22 | $10.88 | $0.3399 | 6,225,710.0 | -0.27% |
| May 22, 2026 | $11.20 | $10.90 | $0.30 | 9,280,052.0 | -3.44% |
| May 21, 2026 | $11.61 | $11.31 | $0.30 | 6,373,138.0 | -1.39% |
| May 20, 2026 | $11.78 | $11.37 | $0.4099 | 8,987,693.0 | -3.45% |
| May 19, 2026 | $11.94 | $11.68 | $0.2599 | 7,272,980.0 | +3.12% |
| May 18, 2026 | $11.61 | $11.36 | $0.25 | 8,516,830.0 | +1.85% |
| May 15, 2026 | $11.38 | $11.15 | $0.225 | 8,896,060.0 | +1.52% |
| May 14, 2026 | $11.21 | $10.76 | $0.4499 | 10,825,711.0 | +1.64% |
| May 13, 2026 | $11.21 | $10.95 | $0.2626 | 6,895,735.0 | +0.64% |
| May 12, 2026 | $11.01 | $10.78 | $0.225 | 7,553,807.0 | -2.76% |
| May 11, 2026 | $11.25 | $10.94 | $0.31 | 10,170,317.0 | +6.15% |
| May 08, 2026 | $10.92 | $10.52 | $0.40 | 8,631,579.0 | -1.03% |
| May 07, 2026 | $10.81 | $10.29 | $0.517 | 16,248,233.0 | +2.20% |
| May 06, 2026 | $10.51 | $10.35 | $0.16 | 11,405,428.0 | -1.79% |
| May 05, 2026 | $10.97 | $10.62 | $0.35 | 11,138,495.0 | -2.83% |
| May 04, 2026 | $11.08 | $10.84 | $0.24 | 12,685,436.0 | +2.24% |
| May 01, 2026 | $10.73 | $10.55 | $0.1799 | 7,226,117.0 | +1.04% |
| Apr 30, 2026 | $10.72 | $10.15 | $0.5699 | 19,028,376.0 | +4.43% |
| Apr 29, 2026 | $10.27 | $10.11 | $0.16 | 8,628,568.0 | -1.74% |
| Apr 28, 2026 | $10.54 | $10.28 | $0.265 | 18,248,210.0 | -1.53% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $11.94 | $10.29 | $1.65 | 159,326,843.0 | +5.05% |
| Apr, 2026 | $11.71 | $10.11 | $1.61 | 185,695,569.0 | -9.63% |
| Mar, 2026 | $13.26 | $11.57 | $1.69 | 290,945,637.0 | +1.82% |
| Feb, 2026 | $13.97 | $11.17 | $2.80 | 235,058,401.0 | -31.83% |
| Jan, 2026 | $17.02 | $9.95 | $7.07 | 627,371,471.0 | +37.85% |
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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):