United States Natural Gas Fund LP (UNG)

Historical Prices For United States Natural Gas Fund LP (UNG)

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	15.92	16.84	15.88	16.62	10,936,721	16.62
4/25/2025	15.30	15.87	15.28	15.70	5,924,186	15.70
4/24/2025	15.34	15.54	15.04	15.50	6,677,468	15.50
4/23/2025	15.82	16.09	15.63	15.73	8,155,310	15.73
4/22/2025	16.00	16.01	15.49	15.78	8,213,604	15.78
4/21/2025	16.60	16.65	15.79	16.02	6,143,986	16.02
4/17/2025	17.01	17.50	16.99	17.03	5,058,120	17.03
4/16/2025	17.01	17.32	16.82	17.03	4,598,153	17.03
4/15/2025	17.15	17.54	16.98	17.36	4,803,528	17.36
4/14/2025	18.79	18.83	17.34	17.51	5,988,594	17.51
4/11/2025	18.00	18.70	17.98	18.63	8,203,308	18.63
4/10/2025	19.14	19.36	18.15	18.47	9,165,278	18.47
4/09/2025	18.22	20.02	17.65	19.62	13,736,042	19.62
4/08/2025	19.59	19.78	18.11	18.28	7,156,719	18.28
4/07/2025	20.09	20.55	18.84	19.07	8,671,976	19.07
4/04/2025	20.17	20.70	19.93	20.04	6,319,318	20.04
4/03/2025	21.81	21.98	21.38	21.57	4,849,815	21.57
4/02/2025	21.07	21.37	20.94	21.05	3,656,788	21.05
4/01/2025	21.12	21.23	20.57	20.70	5,510,628	20.70
3/31/2025	22.12	22.12	21.21	21.61	6,853,080	21.61
3/28/2025	20.49	21.35	20.14	21.33	6,055,129	21.33
3/27/2025	20.18	20.68	19.91	20.41	6,161,258	20.41
3/26/2025	20.41	20.67	20.12	20.14	5,044,117	20.14
3/25/2025	20.80	20.80	20.00	20.33	5,845,898	20.33
3/24/2025	21.07	21.18	20.61	20.66	5,503,481	20.66
3/21/2025	21.20	21.36	20.80	20.84	5,283,663	20.84
3/20/2025	21.90	22.02	21.06	21.17	6,824,354	21.17
3/19/2025	22.04	22.57	21.83	22.35	5,747,445	22.35
3/18/2025	21.65	21.86	21.39	21.41	4,567,317	21.41
3/17/2025	21.42	21.75	21.13	21.22	4,521,985	21.22
3/14/2025	21.15	21.96	21.04	21.79	3,893,476	21.79
3/13/2025	21.10	22.25	21.04	21.43	6,900,354	21.43
3/12/2025	22.31	22.43	21.62	21.65	5,574,996	21.65
3/11/2025	24.08	24.09	23.21	23.28	7,127,968	23.28
3/10/2025	23.87	24.33	23.61	23.83	8,930,052	23.83
3/07/2025	22.20	23.48	22.13	23.19	12,469,672	23.19
3/06/2025	23.24	23.24	22.58	22.77	10,375,788	22.77
3/05/2025	22.71	23.76	22.67	23.62	8,148,123	23.62
3/04/2025	23.24	24.15	22.84	23.11	12,686,152	23.11
3/03/2025	20.69	22.13	20.60	21.95	10,367,794	21.95
2/28/2025	20.62	20.77	20.30	20.34	6,454,805	20.34
2/27/2025	21.24	21.55	20.83	20.86	6,747,084	20.86
2/26/2025	21.39	21.40	20.92	21.15	5,488,728	21.15
2/25/2025	21.32	21.94	21.14	21.75	5,371,588	21.75
2/24/2025	21.04	21.30	20.84	21.24	5,863,845	21.24
2/21/2025	22.39	22.84	21.84	22.09	12,326,609	22.09
2/20/2025	21.72	21.81	21.20	21.73	8,358,293	21.73
2/19/2025	21.73	22.73	21.70	22.61	25,391,202	22.61
2/18/2025	19.62	21.09	19.49	20.95	8,768,981	20.95
2/14/2025	19.61	20.00	19.57	19.65	4,215,336	19.65
2/13/2025	19.54	19.94	19.00	19.15	8,324,671	19.15
2/12/2025	18.76	18.92	18.43	18.79	4,604,993	18.79
2/11/2025	18.68	18.89	18.50	18.58	6,505,489	18.58
2/10/2025	17.82	18.41	17.71	18.21	7,144,045	18.21
2/07/2025	17.77	17.95	17.41	17.48	5,877,477	17.48
2/06/2025	17.49	18.12	17.44	17.89	7,049,042	17.89
2/05/2025	16.94	17.82	16.93	17.80	5,625,966	17.80
2/04/2025	16.73	17.51	16.73	17.07	5,669,926	17.07
2/03/2025	17.44	17.98	17.38	17.64	9,236,801	17.64
1/31/2025	15.97	16.25	15.86	16.19	5,329,720	16.19
1/30/2025	16.49	16.70	16.02	16.14	7,645,253	16.14
1/29/2025	16.71	16.86	16.35	16.76	5,616,744	16.76