Stock listing
NYSE Arca:UNG United States Natural Gas Fund LP Stock
Follow United States Natural Gas Fund LP into a list and get an email when it puts out news.
Share price · AMEX:UNG
$9.35 USD +0.08 (+0.9%)
Close on Nov 6, 2026
- Day range
- $9.19 – $9.53 USDNov 6, 2026
- Volume
- 15.28M sharesNov 6, 2026
- Traded on an average day
- $221.4M USDMedian day 20.86M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:UNG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.35 | +0.08 | +0.9% | $9.42 | $9.53 | $9.19 | 15,279,589 | |
| $9.27 | 0.00 | 0.0% | $9.32 | $9.415 | $9.22 | 18,945,200 | |
| $9.27 | +0.14 | +1.5% | $9.13 | $9.43 | $9.07 | 19,447,720 | |
| $9.13 | +0.13 | +1.4% | $9.11 | $9.175 | $8.955 | 17,338,371 | |
| $9.00 | -0.08 | -0.9% | $9.28 | $9.33 | $8.96 | 21,003,394 | |
| $9.08 | -0.10 | -1.1% | $8.98 | $9.139 | $8.94 | 20,984,443 | |
| $9.18 | -0.32 | -3.4% | $9.26 | $9.32 | $9.11 | 26,481,155 | |
| $9.50 | -0.14 | -1.5% | $9.60 | $9.70 | $9.47 | 23,863,031 | |
| $9.64 | +0.08 | +0.8% | $9.45 | $9.659 | $9.31 | 27,344,972 | |
| $9.56 | -0.02 | -0.2% | $9.49 | $9.64 | $9.355 | 24,381,012 | |
| $9.58 | -0.31 | -3.1% | $9.62 | $9.66 | $9.51 | 20,647,294 | |
| $9.89 | -0.08 | -0.8% | $10.00 | $10.10 | $9.88 | 21,673,197 | |
| $9.97 | -0.53 | -5.0% | $9.999 | $10.11 | $9.94 | 25,365,124 | |
| $10.50 | +0.04 | +0.4% | $10.35 | $10.52 | $10.30 | 20,741,363 | |
| $10.46 | -0.20 | -1.9% | $10.64 | $10.67 | $10.45 | 19,437,736 | |
| $10.66 | -0.43 | -3.9% | $10.60 | $10.76 | $10.53 | 21,941,002 | |
| $11.09 | -0.13 | -1.2% | $11.10 | $11.30 | $10.96 | 34,961,000 | |
| $11.22 | -0.19 | -1.7% | $11.20 | $11.40 | $10.87 | 39,705,700 | |
| $11.41 | +0.49 | +4.5% | $11.02 | $11.43 | $10.98 | 27,364,400 | |
| $10.92 | -0.09 | -0.8% | $10.81 | $11.03 | $10.75 | 27,791,900 | |
| $11.01 | +0.20 | +1.9% | $10.94 | $11.17 | $10.91 | 32,260,700 | |
| $10.81 | -0.22 | -2.0% | $11.21 | $11.21 | $10.68 | 29,522,200 | |
| $11.03 | +0.29 | +2.7% | $10.94 | $11.19 | $10.85 | 34,906,500 | |
| $10.74 | +0.19 | +1.8% | $10.74 | $10.77 | $10.63 | 26,380,200 | |
| $10.55 | +0.08 | +0.8% | $10.39 | $10.58 | $10.31 | 28,519,100 | |
| $10.47 | +0.31 | +3.1% | $10.17 | $10.49 | $10.16 | 30,780,400 | |
| $10.16 | -0.21 | -2.0% | $10.35 | $10.39 | $10.14 | 32,607,400 | |
| $10.37 | +0.02 | +0.2% | $10.32 | $10.46 | $10.20 | 23,480,000 | |
| $10.35 | -0.44 | -4.1% | $10.51 | $10.55 | $10.32 | 28,840,600 | |
| $10.79 | -0.34 | -3.1% | $10.79 | $10.93 | $10.60 | 21,732,300 | |
| $11.13 | -0.42 | -3.6% | $11.05 | $11.20 | $10.86 | 43,663,500 | |
| $11.55 | +0.68 | +6.3% | $10.79 | $11.67 | $10.78 | 66,543,600 | |
| $10.87 | +0.01 | +0.1% | $10.87 | $10.92 | $10.67 | 48,669,900 | |
| $10.86 | +0.60 | +5.8% | $10.34 | $10.86 | $10.32 | 45,557,800 | |
| $10.26 | -0.15 | -1.4% | $10.30 | $10.40 | $10.23 | 21,351,200 | |
| $10.41 | +0.08 | +0.8% | $10.41 | $10.52 | $10.39 | 22,826,500 | |
| $10.33 | -0.03 | -0.3% | $10.30 | $10.58 | $10.29 | 25,508,400 | |
| $10.36 | -0.18 | -1.7% | $10.56 | $10.59 | $10.32 | 21,101,700 | |
| $10.54 | +0.21 | +2.0% | $10.56 | $10.59 | $10.40 | 23,461,900 | |
| $10.33 | +0.16 | +1.6% | $10.28 | $10.45 | $10.26 | 19,520,700 | |
| $10.17 | -0.02 | -0.2% | $10.09 | $10.23 | $10.08 | 11,804,200 | |
| $10.19 | +0.10 | +1.0% | $10.01 | $10.22 | $9.85 | 17,270,700 | |
| $10.09 | -0.37 | -3.5% | $10.27 | $10.39 | $10.07 | 14,183,800 | |
| $10.46 | -0.10 | -0.9% | $10.60 | $10.60 | $10.30 | 14,247,800 | |
| $10.56 | +0.07 | +0.7% | $10.65 | $10.72 | $10.54 | 16,359,600 | |
| $10.49 | -0.26 | -2.4% | $10.72 | $10.82 | $10.37 | 22,245,700 | |
| $10.75 | +0.17 | +1.6% | $10.57 | $10.76 | $10.53 | 12,227,000 | |
| $10.58 | +0.04 | +0.4% | $10.27 | $10.61 | $10.24 | 14,734,200 | |
| $10.54 | +0.21 | +2.0% | $10.42 | $10.59 | $10.34 | 9,753,000 | |
| $10.33 | -0.10 | -1.0% | $10.39 | $10.41 | $10.25 | 8,629,800 | |
| $10.43 | +0.02 | +0.2% | $10.55 | $10.73 | $10.41 | 10,397,300 | |
| $10.41 | +0.18 | +1.8% | $10.32 | $10.51 | $10.30 | 10,839,900 | |
| $10.23 | +0.08 | +0.8% | $9.92 | $10.24 | $9.88 | 11,637,130 | |
| $10.15 | +0.16 | +1.6% | $10.30 | $10.31 | $10.10 | 10,193,310 | |
| $9.99 | -0.02 | -0.2% | $10.07 | $10.13 | $9.99 | 7,249,800 | |
| $10.01 | 0.00 | 0.0% | $10.00 | $10.01 | $9.83 | 10,541,700 | |
| $10.01 | -0.09 | -0.9% | $10.29 | $10.33 | $10.00 | 11,197,300 | |
| $10.10 | +0.27 | +2.7% | $9.91 | $10.10 | $9.84 | 9,057,100 | |
| $9.83 | -0.09 | -0.9% | $9.77 | $9.85 | $9.72 | 8,701,400 | |
| $9.92 | -0.05 | -0.5% | $10.02 | $10.13 | $9.90 | 10,851,400 | |
| $9.97 | -0.23 | -2.3% | $10.01 | $10.12 | $9.89 | 11,804,500 | |
| $10.20 | +0.13 | +1.3% | $10.25 | $10.30 | $10.17 | 8,935,200 | |
| $10.07 | -0.07 | -0.7% | $10.18 | $10.22 | $10.02 | 7,628,100 | |
| $10.14 | +0.40 | +4.1% | $10.17 | $10.23 | $10.13 | 11,466,500 | |
| $9.74 | +0.11 | +1.1% | $9.78 | $9.81 | $9.68 | 8,059,800 | |
| $9.63 | -0.11 | -1.1% | $9.73 | $9.73 | $9.55 | 13,407,200 |
- Ticker
- NYSE Arca:UNG
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
United States Natural Gas Fund LP on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about United States Natural Gas Fund LP.