United States 12 Month Natural Gas Fund (UNL)
5.7460
-0.0120 (-0.21%)
NYSE · Last Trade: Sep 19th, 7:49 PM EDT
Historical Prices For United States 12 Month Natural Gas Fund (UNL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.76 | 5.78 | 5.74 | 5.75 | 32,877 | 5.75 |
| 9/17/2026 | 5.74 | 5.80 | 5.74 | 5.76 | 43,732 | 5.76 |
| 9/16/2026 | 5.84 | 5.85 | 5.78 | 5.78 | 29,810 | 5.78 |
| 9/15/2026 | 5.86 | 5.87 | 5.82 | 5.86 | 35,224 | 5.86 |
| 9/14/2026 | 5.83 | 5.86 | 5.83 | 5.84 | 30,746 | 5.84 |
| 9/11/2026 | 5.80 | 5.83 | 5.80 | 5.82 | 34,201 | 5.82 |
| 9/10/2026 | 5.77 | 5.84 | 5.73 | 5.81 | 53,150 | 5.81 |
| 9/09/2026 | 5.82 | 5.86 | 5.77 | 5.79 | 85,230 | 5.79 |
| 9/08/2026 | 5.86 | 5.89 | 5.81 | 5.87 | 34,830 | 5.87 |
| 9/04/2026 | 5.86 | 5.88 | 5.85 | 5.86 | 11,977 | 5.86 |
| 9/03/2026 | 5.93 | 5.95 | 5.85 | 5.86 | 74,891 | 5.86 |
| 9/02/2026 | 5.90 | 5.98 | 5.90 | 5.95 | 74,934 | 5.95 |
| 9/01/2026 | 5.80 | 5.93 | 5.80 | 5.93 | 69,966 | 5.93 |
| 8/31/2026 | 5.88 | 5.92 | 5.85 | 5.86 | 56,376 | 5.86 |
| 8/28/2026 | 5.92 | 5.92 | 5.85 | 5.88 | 61,564 | 5.88 |
| 8/27/2026 | 5.96 | 6.00 | 5.93 | 5.94 | 105,835 | 5.94 |
| 8/26/2026 | 5.90 | 5.94 | 5.87 | 5.91 | 38,352 | 5.91 |
| 8/25/2026 | 5.82 | 5.88 | 5.80 | 5.86 | 32,018 | 5.86 |
| 8/24/2026 | 5.88 | 5.90 | 5.84 | 5.86 | 29,181 | 5.86 |
| 8/21/2026 | 5.82 | 5.86 | 5.78 | 5.79 | 108,002 | 5.79 |
| 8/20/2026 | 5.85 | 5.85 | 5.78 | 5.83 | 98,686 | 5.83 |
| 8/19/2026 | 5.94 | 5.95 | 5.83 | 5.86 | 66,815 | 5.86 |
| 8/18/2026 | 5.82 | 5.90 | 5.80 | 5.90 | 69,595 | 5.90 |
| 8/17/2026 | 5.82 | 5.84 | 5.79 | 5.83 | 61,558 | 5.83 |
| 8/14/2026 | 5.95 | 5.95 | 5.87 | 5.89 | 31,992 | 5.89 |
| 8/13/2026 | 5.95 | 5.95 | 5.89 | 5.90 | 24,613 | 5.90 |
| 8/12/2026 | 6.04 | 6.06 | 5.99 | 6.01 | 33,130 | 6.01 |
| 8/11/2026 | 6.03 | 6.03 | 5.97 | 6.01 | 19,861 | 6.01 |
| 8/10/2026 | 6.00 | 6.03 | 5.98 | 5.98 | 34,507 | 5.98 |
| 8/07/2026 | 5.91 | 5.91 | 5.87 | 5.89 | 39,518 | 5.89 |
| 8/06/2026 | 5.86 | 5.86 | 5.80 | 5.80 | 42,046 | 5.80 |
| 8/05/2026 | 5.91 | 5.93 | 5.89 | 5.90 | 17,639 | 5.90 |
| 8/04/2026 | 5.92 | 5.93 | 5.89 | 5.90 | 42,956 | 5.90 |
| 8/03/2026 | 6.01 | 6.06 | 6.00 | 6.02 | 29,158 | 6.02 |
| 7/31/2026 | 5.97 | 6.03 | 5.95 | 6.01 | 14,575 | 6.01 |
| 7/30/2026 | 6.02 | 6.05 | 5.97 | 5.98 | 18,887 | 5.98 |
| 7/29/2026 | 5.97 | 6.05 | 5.97 | 6.03 | 26,157 | 6.03 |
| 7/28/2026 | 5.97 | 5.97 | 5.92 | 5.94 | 33,817 | 5.94 |
| 7/27/2026 | 6.00 | 6.05 | 6.00 | 6.01 | 19,288 | 6.01 |
| 7/24/2026 | 6.24 | 6.25 | 6.12 | 6.14 | 39,253 | 6.14 |
| 7/23/2026 | 6.15 | 6.18 | 6.14 | 6.15 | 33,573 | 6.15 |
| 7/22/2026 | 6.04 | 6.13 | 6.04 | 6.12 | 64,476 | 6.12 |
| 7/21/2026 | 5.98 | 6.02 | 5.98 | 6.01 | 49,300 | 6.01 |
| 7/20/2026 | 5.96 | 6.05 | 5.95 | 5.97 | 69,831 | 5.97 |
| 7/17/2026 | 6.01 | 6.03 | 5.99 | 6.01 | 17,428 | 6.01 |
| 7/16/2026 | 6.05 | 6.05 | 5.92 | 6.02 | 118,882 | 6.02 |
| 7/15/2026 | 6.02 | 6.06 | 6.02 | 6.05 | 15,208 | 6.05 |
| 7/14/2026 | 6.06 | 6.07 | 6.03 | 6.06 | 28,538 | 6.06 |
| 7/13/2026 | 6.01 | 6.08 | 5.98 | 6.03 | 64,649 | 6.03 |
| 7/10/2026 | 6.05 | 6.08 | 5.99 | 6.05 | 76,900 | 6.05 |
| 7/09/2026 | 6.29 | 6.29 | 6.13 | 6.14 | 75,891 | 6.14 |
| 7/08/2026 | 6.38 | 6.38 | 6.33 | 6.33 | 76,371 | 6.33 |
| 7/07/2026 | 6.30 | 6.36 | 6.29 | 6.35 | 26,213 | 6.35 |
| 7/06/2026 | 6.27 | 6.32 | 6.26 | 6.28 | 69,259 | 6.28 |
| 7/02/2026 | 6.32 | 6.36 | 6.30 | 6.34 | 39,190 | 6.34 |
| 7/01/2026 | 6.39 | 6.39 | 6.34 | 6.35 | 32,951 | 6.35 |
| 6/30/2026 | 6.41 | 6.46 | 6.39 | 6.39 | 20,789 | 6.39 |
| 6/29/2026 | 6.41 | 6.42 | 6.33 | 6.36 | 73,577 | 6.36 |
| 6/26/2026 | 6.55 | 6.59 | 6.50 | 6.50 | 83,821 | 6.50 |
| 6/25/2026 | 6.53 | 6.54 | 6.44 | 6.49 | 44,016 | 6.49 |
| 6/24/2026 | 6.42 | 6.48 | 6.42 | 6.48 | 47,003 | 6.48 |
| 6/23/2026 | 6.45 | 6.46 | 6.37 | 6.39 | 31,891 | 6.39 |
| 6/22/2026 | 6.55 | 6.57 | 6.50 | 6.51 | 49,999 | 6.51 |