7,569.00

-5.50

-0.07%

51,811.00

-322.00

-0.62%

28,218.75

+91.25

+0.32%

Russell 2000 Futures

2,819.10

+1.30

+0.05%

4.8940

-0.0350

-0.71%

21.25

+0.10

+0.47%

3,927.80

-41.80

-1.05%

77,281.44

-392.80

-0.51%

Crude Oil Dec 26

97.43

+0.97

+1.01%

US Private Equity

10,836.30

-14.33

-0.13%

NYSEArca - Nasdaq Real Time Price USD

United States Natural Gas Fund, LP (UNG)

9.00 -0.08 (-0.88%)

At close: November 2 at 4:00:00 PM EST

9.10 +0.10 (+1.05%)

Pre-Market: 7:56:30 AM EST

Trade UNG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	9.28	9.33	8.96	9.00	9.00	21,017,300
Oct 30, 2026	8.98	9.14	8.94	9.08	9.08	21,070,300
Oct 29, 2026	9.26	9.32	9.11	9.18	9.18	26,741,200
Oct 28, 2026	9.60	9.70	9.47	9.50	9.50	23,901,800
Oct 27, 2026	9.45	9.66	9.31	9.64	9.64	27,379,000
Oct 26, 2026	9.49	9.64	9.36	9.56	9.56	24,460,500
Oct 23, 2026	9.62	9.66	9.51	9.58	9.58	20,767,200
Oct 22, 2026	10.00	10.10	9.88	9.89	9.89	21,734,400
Oct 21, 2026	10.00	10.11	9.94	9.97	9.97	25,490,600
Oct 20, 2026	10.35	10.52	10.30	10.50	10.50	20,783,800
Oct 19, 2026	10.64	10.67	10.45	10.46	10.46	19,542,400
Oct 16, 2026	10.60	10.76	10.53	10.66	10.66	22,007,300
Oct 15, 2026	11.10	11.30	10.96	11.09	11.09	34,961,000
Oct 14, 2026	11.20	11.40	10.87	11.22	11.22	39,705,700
Oct 13, 2026	11.02	11.43	10.98	11.41	11.41	27,364,400
Oct 12, 2026	10.81	11.03	10.75	10.92	10.92	27,791,900
Oct 9, 2026	10.94	11.17	10.91	11.01	11.01	32,260,700
Oct 8, 2026	11.21	11.21	10.68	10.81	10.81	29,522,200
Oct 7, 2026	10.94	11.19	10.85	11.03	11.03	34,906,500
Oct 6, 2026	10.74	10.77	10.63	10.74	10.74	26,380,200
Oct 5, 2026	10.39	10.58	10.31	10.55	10.55	28,519,100
Oct 2, 2026	10.17	10.49	10.16	10.47	10.47	30,780,400
Oct 1, 2026	10.35	10.39	10.14	10.16	10.16	32,607,400
Sep 30, 2026	10.32	10.46	10.20	10.37	10.37	23,480,000
Sep 29, 2026	10.51	10.55	10.32	10.35	10.35	28,840,600
Sep 28, 2026	10.79	10.93	10.60	10.79	10.79	21,732,300
Sep 25, 2026	11.05	11.20	10.86	11.13	11.13	43,663,500
Sep 24, 2026	10.79	11.67	10.78	11.55	11.55	66,543,600
Sep 23, 2026	10.87	10.92	10.67	10.87	10.87	48,669,900
Sep 22, 2026	10.34	10.86	10.32	10.86	10.86	45,557,800
Sep 21, 2026	10.30	10.40	10.23	10.26	10.26	21,351,200
Sep 18, 2026	10.41	10.52	10.39	10.41	10.41	22,826,500
Sep 17, 2026	10.30	10.58	10.29	10.33	10.33	25,508,400
Sep 16, 2026	10.56	10.59	10.32	10.36	10.36	21,101,700
Sep 15, 2026	10.56	10.59	10.40	10.54	10.54	23,461,900
Sep 14, 2026	10.28	10.45	10.26	10.33	10.33	19,520,700
Sep 11, 2026	10.09	10.23	10.08	10.17	10.17	11,804,200
Sep 10, 2026	10.01	10.22	9.85	10.19	10.19	17,270,700
Sep 9, 2026	10.27	10.39	10.07	10.09	10.09	14,183,800
Sep 8, 2026	10.60	10.60	10.30	10.46	10.46	14,247,800
Sep 4, 2026	10.65	10.72	10.54	10.56	10.56	16,359,600
Sep 3, 2026	10.72	10.82	10.37	10.49	10.49	22,245,700
Sep 2, 2026	10.57	10.76	10.53	10.75	10.75	12,227,000
Sep 1, 2026	10.27	10.61	10.24	10.58	10.58	14,734,200
Aug 31, 2026	10.42	10.59	10.34	10.54	10.54	9,753,000
Aug 28, 2026	10.39	10.41	10.25	10.33	10.33	8,629,800
Aug 27, 2026	10.55	10.73	10.41	10.43	10.43	10,397,300
Aug 26, 2026	10.32	10.51	10.30	10.41	10.41	10,839,900
Aug 25, 2026	9.92	10.24	9.88	10.23	10.23	11,637,100
Aug 24, 2026	10.30	10.31	10.10	10.15	10.15	10,193,300
Aug 21, 2026	10.07	10.13	9.99	9.99	9.99	7,249,800
Aug 20, 2026	10.00	10.01	9.83	10.01	10.01	10,541,700
Aug 19, 2026	10.29	10.33	10.00	10.01	10.01	11,197,300
Aug 18, 2026	9.91	10.10	9.84	10.10	10.10	9,057,100
Aug 17, 2026	9.77	9.85	9.72	9.83	9.83	8,701,400
Aug 14, 2026	10.02	10.13	9.90	9.92	9.92	10,851,400
Aug 13, 2026	10.01	10.12	9.89	9.97	9.97	11,804,500
Aug 12, 2026	10.25	10.30	10.17	10.20	10.20	8,935,200
Aug 11, 2026	10.18	10.22	10.02	10.07	10.07	7,628,100
Aug 10, 2026	10.17	10.23	10.13	10.14	10.14	11,466,500
Aug 7, 2026	9.78	9.81	9.68	9.74	9.74	8,059,800
Aug 6, 2026	9.73	9.73	9.55	9.63	9.63	13,407,200
Aug 5, 2026	9.76	9.83	9.70	9.74	9.74	7,819,400
Aug 4, 2026	9.78	9.79	9.69	9.77	9.77	12,619,700
Aug 3, 2026	10.11	10.14	10.00	10.11	10.11	6,815,200
Jul 31, 2026	9.99	10.08	9.88	10.06	10.06	7,111,000
Jul 30, 2026	9.89	10.11	9.82	10.01	10.01	10,505,900
Jul 29, 2026	9.82	10.03	9.81	9.93	9.93	6,439,200
Jul 28, 2026	10.03	10.03	9.75	9.80	9.80	15,037,900
Jul 27, 2026	10.22	10.26	10.10	10.11	10.11	8,718,600
Jul 24, 2026	10.81	10.82	10.49	10.55	10.55	7,240,200
Jul 23, 2026	10.63	10.74	10.59	10.61	10.61	7,649,100
Jul 22, 2026	10.46	10.65	10.45	10.60	10.60	5,825,300
Jul 21, 2026	10.33	10.45	10.28	10.40	10.40	5,293,700
Jul 20, 2026	10.38	10.38	10.23	10.29	10.29	7,163,200
Jul 17, 2026	10.48	10.53	10.38	10.51	10.51	7,122,200
Jul 16, 2026	10.59	10.69	10.18	10.42	10.42	11,982,800
Jul 15, 2026	10.40	10.58	10.35	10.55	10.55	5,971,500
Jul 14, 2026	10.41	10.55	10.32	10.52	10.52	5,657,700
Jul 13, 2026	10.31	10.50	10.26	10.37	10.37	11,573,600
Jul 10, 2026	10.57	10.62	10.35	10.60	10.60	8,356,400
Jul 9, 2026	11.29	11.29	10.78	10.83	10.83	10,983,300
Jul 8, 2026	11.84	11.85	11.54	11.60	11.60	5,952,400
Jul 7, 2026	11.65	11.85	11.62	11.76	11.76	5,501,800
Jul 6, 2026	11.52	11.72	11.46	11.71	11.71	3,871,000
Jul 2, 2026	11.47	11.59	11.34	11.58	11.58	5,114,700
Jul 1, 2026	11.65	11.72	11.51	11.52	11.52	3,684,900
Jun 30, 2026	11.72	11.98	11.67	11.72	11.72	6,091,400
Jun 29, 2026	11.52	11.55	11.38	11.43	11.43	5,436,900
Jun 26, 2026	12.01	12.11	11.76	11.87	11.87	9,248,700
Jun 25, 2026	11.94	11.98	11.58	11.75	11.75	6,264,600
Jun 24, 2026	11.52	11.76	11.48	11.73	11.73	4,699,900
Jun 23, 2026	11.58	11.67	11.41	11.50	11.50	5,614,800
Jun 22, 2026	11.87	11.96	11.77	11.77	11.77	3,662,800
Jun 18, 2026	11.41	11.82	11.41	11.74	11.74	6,806,800
Jun 17, 2026	11.44	11.58	11.35	11.57	11.57	5,383,000
Jun 16, 2026	11.46	11.83	11.44	11.76	11.76	5,390,700
Jun 15, 2026	11.21	11.44	11.21	11.43	11.43	4,717,800
Jun 12, 2026	11.18	11.38	11.16	11.35	11.35	5,348,500
Jun 11, 2026	11.34	11.34	11.11	11.16	11.16	6,887,100
Jun 10, 2026	11.65	11.72	11.50	11.54	11.54	6,187,700
Jun 9, 2026	11.34	11.56	11.31	11.39	11.39	4,161,200
Jun 8, 2026	11.40	11.44	11.23	11.37	11.37	4,186,100
Jun 5, 2026	11.88	11.92	11.63	11.67	11.67	6,443,700
Jun 4, 2026	11.99	12.23	11.97	12.12	12.12	8,947,700
Jun 3, 2026	11.44	11.76	11.44	11.71	11.71	5,708,100
Jun 2, 2026	11.34	11.52	11.33	11.47	11.47	5,926,300
Jun 1, 2026	11.61	11.66	11.45	11.54	11.54	8,716,900
May 29, 2026	12.15	12.22	11.87	11.93	11.93	12,742,200
May 28, 2026	11.29	11.93	11.29	11.89	11.89	12,138,300
May 27, 2026	11.09	11.41	11.09	11.18	11.18	9,207,800
May 26, 2026	11.13	11.22	10.88	10.91	10.91	6,268,700
May 22, 2026	11.13	11.20	10.90	10.94	10.94	9,301,800
May 21, 2026	11.53	11.61	11.31	11.33	11.33	6,415,700
May 20, 2026	11.69	11.78	11.37	11.49	11.49	8,999,400
May 19, 2026	11.72	11.94	11.68	11.90	11.90	7,342,900
May 18, 2026	11.45	11.61	11.36	11.54	11.54	8,580,900
May 15, 2026	11.30	11.38	11.15	11.33	11.33	8,907,800
May 14, 2026	10.82	11.21	10.76	11.16	11.16	10,858,000
May 13, 2026	11.20	11.21	10.95	10.98	10.98	6,926,200
May 12, 2026	10.99	11.01	10.78	10.91	10.91	7,577,200
May 11, 2026	10.95	11.25	10.94	11.22	11.22	10,225,600
May 8, 2026	10.87	10.92	10.52	10.57	10.57	8,642,300
May 7, 2026	10.36	10.81	10.29	10.68	10.68	16,306,100
May 6, 2026	10.46	10.51	10.35	10.45	10.45	11,427,200
May 5, 2026	10.89	10.97	10.62	10.64	10.64	11,185,800
May 4, 2026	10.86	11.08	10.84	10.95	10.95	12,744,500
May 1, 2026	10.69	10.73	10.55	10.71	10.71	7,259,600
Apr 30, 2026	10.16	10.72	10.15	10.60	10.60	19,091,200
Apr 29, 2026	10.20	10.27	10.11	10.15	10.15	8,683,500
Apr 28, 2026	10.40	10.54	10.28	10.33	10.33	18,279,100
Apr 27, 2026	10.69	10.79	10.47	10.49	10.49	13,640,200
Apr 24, 2026	10.34	10.36	10.18	10.31	10.31	11,511,200
Apr 23, 2026	10.72	10.73	10.41	10.52	10.52	9,074,100
Apr 22, 2026	11.07	11.16	10.94	10.95	10.95	5,400,300
Apr 21, 2026	10.84	10.99	10.79	10.95	10.95	4,804,800
Apr 20, 2026	10.87	11.00	10.79	10.85	10.85	7,186,200
Apr 17, 2026	10.65	10.93	10.63	10.84	10.84	7,532,000
Apr 16, 2026	10.61	10.79	10.60	10.78	10.78	4,530,200
Apr 15, 2026	10.53	10.65	10.49	10.58	10.58	4,993,500
Apr 14, 2026	10.73	10.75	10.40	10.56	10.56	8,284,300
Apr 13, 2026	10.97	11.00	10.62	10.68	10.68	7,345,100
Apr 10, 2026	10.81	10.90	10.70	10.77	10.77	6,948,100
Apr 9, 2026	11.06	11.07	10.77	10.88	10.88	11,520,300
Apr 8, 2026	11.10	11.24	10.97	11.08	11.08	10,611,700
Apr 7, 2026	11.61	11.72	11.53	11.55	11.55	8,146,100
Apr 6, 2026	11.59	11.60	11.36	11.37	11.37	4,703,400
Apr 2, 2026	11.39	11.43	11.28	11.35	11.35	7,923,600
Apr 1, 2026	11.55	11.57	11.31	11.42	11.42	7,065,600
Mar 31, 2026	12.04	12.05	11.65	11.73	11.73	8,115,000
Mar 30, 2026	11.69	11.77	11.57	11.68	11.68	9,031,100
Mar 27, 2026	12.29	12.39	12.04	12.28	12.28	8,514,400
Mar 26, 2026	11.89	12.10	11.79	11.84	11.84	8,439,200
Mar 25, 2026	11.63	11.93	11.58	11.86	11.86	5,642,800
Mar 24, 2026	11.84	11.90	11.66	11.73	11.73	6,737,300
Mar 23, 2026	11.94	12.01	11.59	11.73	11.73	14,397,200
Mar 20, 2026	12.25	12.50	12.21	12.39	12.39	10,287,300
Mar 19, 2026	13.00	13.09	12.40	12.56	12.56	21,405,800
Mar 18, 2026	12.19	12.79	12.09	12.67	12.67	14,101,500
Mar 17, 2026	12.39	12.41	12.11	12.20	12.20	6,352,000
Mar 16, 2026	12.51	12.61	12.05	12.21	12.21	10,991,300
Mar 13, 2026	12.77	12.82	12.51	12.64	12.64	11,989,600
Mar 12, 2026	13.04	13.13	12.67	13.04	13.04	14,057,900
Mar 11, 2026	12.55	12.94	12.38	12.88	12.88	10,224,600
Mar 10, 2026	12.19	12.38	11.92	12.27	12.27	14,643,100
Mar 9, 2026	13.09	13.26	12.25	12.31	12.31	29,248,900
Mar 6, 2026	12.53	13.19	12.40	12.75	12.75	26,319,100
Mar 5, 2026	11.90	12.26	11.76	12.05	12.05	12,980,600
Mar 4, 2026	11.85	11.95	11.64	11.78	11.78	12,522,600
Mar 3, 2026	12.78	12.83	12.04	12.28	12.28	20,735,500
Mar 2, 2026	11.93	12.04	11.72	12.00	12.00	17,168,300
Feb 27, 2026	11.51	11.60	11.37	11.52	11.52	7,457,000
Feb 26, 2026	11.30	11.42	11.17	11.38	11.38	10,337,400
Feb 25, 2026	11.64	11.79	11.52	11.60	11.60	7,762,100
Feb 24, 2026	11.60	11.70	11.38	11.46	11.46	7,831,800
Feb 23, 2026	12.09	12.15	11.73	11.74	11.74	9,403,200
Feb 20, 2026	11.88	12.37	11.81	12.01	12.01	10,274,000
Feb 19, 2026	12.04	12.08	11.78	11.80	11.80	9,977,200
Feb 18, 2026	11.78	11.90	11.54	11.87	11.87	9,852,700
Feb 17, 2026	11.90	12.04	11.79	11.90	11.90	9,544,900
Feb 13, 2026	12.23	12.61	12.23	12.44	12.44	8,884,700
Feb 12, 2026	12.74	12.82	12.34	12.43	12.43	12,603,000
Feb 11, 2026	12.06	12.42	12.02	12.32	12.32	10,364,100
Feb 10, 2026	12.30	12.47	12.06	12.13	12.13	9,268,000
Feb 9, 2026	12.20	12.50	12.11	12.17	12.17	11,649,900
Feb 6, 2026	13.69	13.97	13.21	13.27	13.27	13,699,600
Feb 5, 2026	13.54	13.68	12.92	13.52	13.52	17,260,000
Feb 4, 2026	13.59	13.61	13.13	13.46	13.46	13,198,600
Feb 3, 2026	12.70	13.16	12.66	12.98	12.98	13,787,300
Feb 2, 2026	13.76	13.90	12.26	12.70	12.70	43,704,000
Jan 30, 2026	15.84	17.03	15.67	16.90	16.90	35,010,600
Jan 29, 2026	14.76	15.22	14.47	15.06	15.06	28,675,400
Jan 28, 2026	14.46	15.11	14.30	14.53	14.53	32,750,400
Jan 27, 2026	14.42	15.17	14.19	14.70	14.70	31,400,300
Jan 26, 2026	14.26	15.19	14.15	14.83	14.83	46,425,300
Jan 23, 2026	14.16	14.17	13.70	13.97	13.97	26,751,600
Jan 22, 2026	14.22	14.37	13.38	13.43	13.43	51,397,600
Jan 21, 2026	13.62	13.74	13.03	13.64	13.64	54,623,300
Jan 20, 2026	12.32	12.54	11.97	12.37	12.37	50,395,600
Jan 16, 2026	10.23	10.37	10.07	10.33	10.33	14,915,800
Jan 15, 2026	10.20	10.40	9.95	10.30	10.30	23,765,300
Jan 14, 2026	10.57	10.57	10.17	10.24	10.24	36,804,800
Jan 13, 2026	11.14	11.42	10.97	11.32	11.32	16,766,700
Jan 12, 2026	10.68	11.35	10.60	11.18	11.18	27,909,800
Jan 9, 2026	11.05	11.12	10.38	10.40	10.40	41,104,700
Jan 8, 2026	11.48	11.48	11.11	11.27	11.27	25,829,900
Jan 7, 2026	11.54	11.88	11.46	11.78	11.78	15,261,900
Jan 6, 2026	11.25	11.32	11.01	11.28	11.28	27,092,900
Jan 5, 2026	11.24	11.68	11.20	11.63	11.63	27,807,100
Jan 2, 2026	11.88	12.26	11.80	12.06	12.06	16,673,900
Dec 31, 2025	12.59	12.64	12.18	12.26	12.26	19,900,800
Dec 30, 2025	13.67	13.68	13.01	13.12	13.12	28,028,600
Dec 29, 2025	12.99	13.33	12.88	13.05	13.05	20,827,700
Dec 26, 2025	12.85	13.01	12.68	12.81	12.81	18,068,000
Dec 24, 2025	12.48	12.65	12.33	12.39	12.39	10,352,500
Dec 23, 2025	12.15	12.93	12.03	12.90	12.90	24,265,300
Dec 22, 2025	11.75	11.89	11.48	11.85	11.85	24,677,600
Dec 19, 2025	12.08	12.23	11.97	12.19	12.19	12,523,800
Dec 18, 2025	12.69	12.78	11.97	12.03	12.03	15,884,200
Dec 17, 2025	12.41	12.69	12.32	12.64	12.64	12,317,500
Dec 16, 2025	12.03	12.25	11.92	12.10	12.10	18,039,800
Dec 15, 2025	12.57	12.65	12.37	12.46	12.46	16,102,700
Dec 12, 2025	12.72	12.92	12.58	12.73	12.73	18,834,700
Dec 11, 2025	13.50	13.59	12.99	13.08	13.08	26,227,900
Dec 10, 2025	14.30	14.53	14.06	14.26	14.26	15,030,700
Dec 9, 2025	14.60	14.86	14.08	14.10	14.10	18,381,500
Dec 8, 2025	15.49	15.60	15.05	15.07	15.07	18,518,300
Dec 5, 2025	16.37	17.00	16.30	16.37	16.37	24,469,400
Dec 4, 2025	15.29	15.74	15.08	15.66	15.66	12,809,700
Dec 3, 2025	15.33	15.58	15.30	15.47	15.47	11,076,800
Dec 2, 2025	15.24	15.32	14.87	14.96	14.96	10,157,400
Dec 1, 2025	15.02	15.31	14.80	15.21	15.21	12,186,500
Nov 28, 2025	14.62	14.87	14.57	14.73	14.73	6,018,500
Nov 26, 2025	14.17	14.37	14.06	14.25	14.25	10,074,700
Nov 25, 2025	13.65	13.99	13.59	13.83	13.83	10,551,100
Nov 24, 2025	14.31	14.50	14.25	14.41	14.41	7,753,700
Nov 21, 2025	14.50	14.84	14.47	14.65	14.65	11,438,100
Nov 20, 2025	14.47	14.83	14.37	14.42	14.42	9,230,300
Nov 19, 2025	14.65	14.85	14.56	14.70	14.70	8,212,000
Nov 18, 2025	14.03	14.27	13.79	14.22	14.22	11,539,700
Nov 17, 2025	14.50	14.65	14.07	14.12	14.12	10,568,100
Nov 14, 2025	14.49	14.78	14.10	14.56	14.56	12,716,500
Nov 13, 2025	14.71	15.09	14.61	14.81	14.81	13,225,600
Nov 12, 2025	14.62	14.77	14.42	14.65	14.65	10,600,500
Nov 11, 2025	14.18	14.77	14.18	14.56	14.56	14,448,900
Nov 10, 2025	13.88	14.13	13.75	14.10	14.10	11,114,700
Nov 7, 2025	13.98	14.17	13.80	13.95	13.95	13,785,700
Nov 6, 2025	13.84	14.25	13.52	14.17	14.17	19,299,500
Nov 5, 2025	13.82	14.03	13.57	13.63	13.63	12,499,400
Nov 4, 2025	13.66	14.17	13.56	13.93	13.93	16,230,700
Nov 3, 2025	13.36	13.83	13.25	13.76	13.76	15,043,600

Mobilize your Website

View Site in Mobile | Classic

Share by: