UNG Historical Prices
NYSE: UNGUSCF InvestmentsCommodities FocusedETFUSD
11.01+0.20 (+1.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNG price history
The price history for United States Natural Gas (UNG) on this page begins on April 16, 2007, when the stock closed at $6,341.12; it most recently closed at $11.01 on October 5, 2026. The highest price in this record is $8,177.92, reached on June 30, 2008; the latest close is 99.9% below that peak. Across the 18 complete calendar years in the table, UNG finished higher in 5 and lower in 13. Its best year was 2021 (+35.8%) and its worst was 2023 (-64.0%).
Over roughly 19 years the share price changed -99.8%, a -27.9% compound annual price return (excluding dividends). In the last 12 months alone, UNG has lost 13.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
UNG returns
1 week
+5.16%
1 month
+9.12%
3 months
+3.87%
6 months
+2.23%
Year to date
-10.20%
1 year
-13.58%
3 years
-63.30%
5 years
-85.39%
UNG price return, excluding dividends.
UNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.01 | -8.71% |
| 2025 | 12.06 | -22.64% |
| 2024 | 15.59 | -23.13% |
| 2023 | 20.28 | -64.04% |
| 2022 | 56.40 | +12.89% |
| 2021 | 49.96 | +35.76% |
| 2020 | 36.80 | -43.87% |
| 2019 | 65.56 | -34.68% |
| 2018 | 100.36 | +7.59% |
| 2017 | 93.28 | -37.58% |
| 2016 | 149.44 | +7.73% |
| 2015 | 138.72 | -42.05% |
| 2014 | 239.36 | -28.96% |
| 2013 | 336.96 | +14.33% |
| 2012 | 294.72 | -28.72% |
| 2011 | 413.44 | -46.08% |
| 2010 | 766.72 | -40.58% |
| 2009 | 1,290.24 | -59.37% |
| 2008 | 3,175.68 | -34.28% |
| 2007* | 4,832.00 | -23.80% |
UNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.94 | 11.17 | 10.91 | 11.01 | +1.85% | |
| 11.21 | 11.21 | 10.68 | 10.81 | -1.99% | |
| 10.94 | 11.19 | 10.85 | 11.03 | +2.70% | |
| 10.74 | 10.77 | 10.63 | 10.74 | +1.80% | |
| 10.39 | 10.58 | 10.31 | 10.55 | +0.76% | |
| 10.17 | 10.49 | 10.16 | 10.47 | +3.05% | |
| 10.35 | 10.39 | 10.14 | 10.16 | -2.03% | |
| 10.32 | 10.46 | 10.20 | 10.37 | +0.19% | |
| 10.51 | 10.55 | 10.32 | 10.35 | -4.08% | |
| 10.79 | 10.93 | 10.60 | 10.79 | -3.05% | |
| 11.05 | 11.20 | 10.86 | 11.13 | -3.64% | |
| 10.79 | 11.67 | 10.78 | 11.55 | +6.26% | |
| 10.87 | 10.92 | 10.67 | 10.87 | +0.09% | |
| 10.34 | 10.86 | 10.32 | 10.86 | +5.85% | |
| 10.30 | 10.40 | 10.23 | 10.26 | -1.44% | |
| 10.41 | 10.52 | 10.39 | 10.41 | +0.77% | |
| 10.30 | 10.58 | 10.29 | 10.33 | -0.29% | |
| 10.56 | 10.59 | 10.32 | 10.36 | -1.71% | |
| 10.56 | 10.59 | 10.40 | 10.54 | +2.03% | |
| 10.28 | 10.45 | 10.26 | 10.33 | +1.57% | |
| 10.09 | 10.23 | 10.08 | 10.17 | -0.20% | |
| 10.01 | 10.22 | 9.85 | 10.19 | +0.99% | |
| 10.27 | 10.39 | 10.07 | 10.09 | -3.54% | |
| 10.60 | 10.60 | 10.30 | 10.46 | -0.95% | |
| 10.65 | 10.72 | 10.54 | 10.56 | +0.67% | |
| 10.72 | 10.82 | 10.37 | 10.49 | -2.42% | |
| 10.57 | 10.76 | 10.53 | 10.75 | +1.61% | |
| 10.27 | 10.61 | 10.24 | 10.58 | +0.38% | |
| 10.42 | 10.59 | 10.34 | 10.54 | +2.03% | |
| 10.39 | 10.41 | 10.25 | 10.33 | -0.96% | |
| 10.55 | 10.73 | 10.41 | 10.43 | +0.19% | |
| 10.32 | 10.51 | 10.30 | 10.41 | +1.76% | |
| 9.92 | 10.24 | 9.88 | 10.23 | +0.79% | |
| 10.30 | 10.31 | 10.10 | 10.15 | +1.60% | |
| 10.07 | 10.13 | 9.99 | 9.99 | -0.20% | |
| 10.00 | 10.01 | 9.83 | 10.01 | 0.00% | |
| 10.29 | 10.33 | 10.00 | 10.01 | -0.89% | |
| 9.91 | 10.10 | 9.84 | 10.10 | +2.75% | |
| 9.77 | 9.85 | 9.72 | 9.83 | -0.91% | |
| 10.02 | 10.13 | 9.90 | 9.92 | -0.50% | |
| 10.01 | 10.12 | 9.89 | 9.97 | -2.25% | |
| 10.25 | 10.30 | 10.17 | 10.20 | +1.29% | |
| 10.18 | 10.22 | 10.02 | 10.07 | -0.69% | |
| 10.17 | 10.23 | 10.13 | 10.14 | +4.11% | |
| 9.78 | 9.81 | 9.68 | 9.74 | +1.14% | |
| 9.73 | 9.73 | 9.55 | 9.63 | -1.13% | |
| 9.76 | 9.83 | 9.70 | 9.74 | -0.31% | |
| 9.78 | 9.79 | 9.69 | 9.77 | -3.36% | |
| 10.11 | 10.14 | 10.00 | 10.11 | +0.50% | |
| 9.99 | 10.08 | 9.88 | 10.06 | +0.50% | |
| 9.89 | 10.11 | 9.82 | 10.01 | +0.81% | |
| 9.82 | 10.03 | 9.81 | 9.93 | +1.33% | |
| 10.03 | 10.03 | 9.75 | 9.80 | -3.07% | |
| 10.22 | 10.26 | 10.10 | 10.11 | -4.17% | |
| 10.81 | 10.82 | 10.49 | 10.55 | -0.57% | |
| 10.63 | 10.74 | 10.59 | 10.61 | +0.09% | |
| 10.46 | 10.65 | 10.45 | 10.60 | +1.92% | |
| 10.33 | 10.45 | 10.28 | 10.40 | +1.07% | |
| 10.38 | 10.38 | 10.23 | 10.29 | -2.09% | |
| 10.48 | 10.53 | 10.38 | 10.51 | +0.86% | |
| 10.59 | 10.69 | 10.18 | 10.42 | -1.23% | |
| 10.40 | 10.58 | 10.35 | 10.55 | +0.29% | |
| 10.41 | 10.55 | 10.32 | 10.52 | +1.45% | |
| 10.31 | 10.50 | 10.26 | 10.37 | -2.17% | |
| 10.57 | 10.62 | 10.35 | 10.60 | -2.12% | |
| 11.29 | 11.29 | 10.78 | 10.83 | -6.64% | |
| 11.84 | 11.85 | 11.54 | 11.60 | -1.36% | |
| 11.65 | 11.85 | 11.62 | 11.76 | +0.43% | |
| 11.52 | 11.72 | 11.46 | 11.71 | +1.12% | |
| 11.47 | 11.59 | 11.34 | 11.58 | +0.52% | |
| 11.65 | 11.72 | 11.51 | 11.52 | -1.71% | |
| 11.72 | 11.98 | 11.67 | 11.72 | +2.54% | |
| 11.52 | 11.55 | 11.38 | 11.43 | -3.71% | |
| 12.01 | 12.11 | 11.76 | 11.87 | +1.02% | |
| 11.94 | 11.98 | 11.58 | 11.75 | +0.17% | |
| 11.52 | 11.76 | 11.48 | 11.73 | +2.00% | |
| 11.58 | 11.67 | 11.41 | 11.50 | -2.29% | |
| 11.87 | 11.96 | 11.77 | 11.77 | +0.26% | |
| 11.41 | 11.82 | 11.41 | 11.74 | +1.47% | |
| 11.44 | 11.58 | 11.35 | 11.57 | -1.62% | |
| 11.46 | 11.83 | 11.44 | 11.76 | +2.89% | |
| 11.21 | 11.44 | 11.21 | 11.43 | +0.70% | |
| 11.18 | 11.38 | 11.16 | 11.35 | +1.70% | |
| 11.34 | 11.34 | 11.11 | 11.16 | -3.29% | |
| 11.65 | 11.72 | 11.50 | 11.54 | +1.32% | |
| 11.34 | 11.56 | 11.31 | 11.39 | +0.18% | |
| 11.40 | 11.44 | 11.23 | 11.37 | -2.57% | |
| 11.88 | 11.92 | 11.63 | 11.67 | -3.71% | |
| 11.99 | 12.23 | 11.97 | 12.12 | +3.50% | |
| 11.44 | 11.76 | 11.44 | 11.71 | +2.09% | |
| 11.34 | 11.52 | 11.33 | 11.47 | -0.61% | |
| 11.61 | 11.66 | 11.45 | 11.54 | -3.27% | |
| 12.15 | 12.22 | 11.87 | 11.93 | +0.34% | |
| 11.29 | 11.93 | 11.29 | 11.89 | +6.35% | |
| 11.09 | 11.41 | 11.09 | 11.18 | +2.47% | |
| 11.13 | 11.22 | 10.88 | 10.91 | -0.27% | |
| 11.13 | 11.20 | 10.90 | 10.94 | -3.44% | |
| 11.53 | 11.61 | 11.31 | 11.33 | -1.39% | |
| 11.69 | 11.78 | 11.37 | 11.49 | -3.45% | |
| 11.72 | 11.94 | 11.68 | 11.90 | +3.12% | |
| 11.45 | 11.61 | 11.36 | 11.54 | +1.85% | |
| 11.30 | 11.38 | 11.15 | 11.33 | +1.52% | |
| 10.82 | 11.21 | 10.76 | 11.16 | +1.64% | |
| 11.20 | 11.21 | 10.95 | 10.98 | +0.64% | |
| 10.99 | 11.01 | 10.78 | 10.91 | -2.76% | |
| 10.95 | 11.25 | 10.94 | 11.22 | +6.15% | |
| 10.87 | 10.92 | 10.52 | 10.57 | -1.03% | |
| 10.36 | 10.81 | 10.29 | 10.68 | +2.20% | |
| 10.46 | 10.51 | 10.35 | 10.45 | -1.79% | |
| 10.89 | 10.97 | 10.62 | 10.64 | -2.83% | |
| 10.86 | 11.08 | 10.84 | 10.95 | +2.24% | |
| 10.69 | 10.73 | 10.55 | 10.71 | +1.04% | |
| 10.16 | 10.72 | 10.15 | 10.60 | +4.43% | |
| 10.20 | 10.27 | 10.11 | 10.15 | -1.74% | |
| 10.40 | 10.54 | 10.28 | 10.33 | -1.53% | |
| 10.69 | 10.79 | 10.47 | 10.49 | +1.75% | |
| 10.34 | 10.36 | 10.18 | 10.31 | -2.00% | |
| 10.72 | 10.73 | 10.41 | 10.52 | -3.93% | |
| 11.07 | 11.16 | 10.94 | 10.95 | 0.00% | |
| 10.84 | 10.99 | 10.79 | 10.95 | +0.92% | |
| 10.87 | 11.00 | 10.79 | 10.85 | +0.09% | |
| 10.65 | 10.93 | 10.63 | 10.84 | +0.56% | |
| 10.61 | 10.79 | 10.60 | 10.78 | +1.89% | |
| 10.53 | 10.65 | 10.49 | 10.58 | +0.19% | |
| 10.73 | 10.75 | 10.40 | 10.56 | -1.12% | |
| 10.97 | 11.00 | 10.62 | 10.68 | -0.84% | |
| 10.81 | 10.90 | 10.70 | 10.77 | -1.01% | |
| 11.06 | 11.07 | 10.77 | 10.88 | -1.81% | |
| 11.10 | 11.24 | 10.97 | 11.08 | -4.07% | |
| 11.61 | 11.72 | 11.53 | 11.55 | +1.58% | |
| 11.59 | 11.60 | 11.36 | 11.37 | +0.18% | |
| 11.39 | 11.43 | 11.28 | 11.35 | -0.61% | |
| 11.55 | 11.57 | 11.31 | 11.42 | -2.64% | |
| 12.04 | 12.05 | 11.65 | 11.73 | +0.43% | |
| 11.69 | 11.77 | 11.57 | 11.68 | -4.89% | |
| 12.29 | 12.39 | 12.04 | 12.28 | +3.72% | |
| 11.89 | 12.10 | 11.79 | 11.84 | -0.17% | |
| 11.63 | 11.93 | 11.58 | 11.86 | +1.11% | |
| 11.84 | 11.90 | 11.66 | 11.73 | 0.00% | |
| 11.94 | 12.01 | 11.59 | 11.73 | -5.33% | |
| 12.25 | 12.50 | 12.21 | 12.39 | -1.35% | |
| 13.00 | 13.09 | 12.40 | 12.56 | -0.87% | |
| 12.19 | 12.79 | 12.09 | 12.67 | +3.85% | |
| 12.39 | 12.41 | 12.11 | 12.20 | -0.08% | |
| 12.51 | 12.61 | 12.05 | 12.21 | -3.40% | |
| 12.77 | 12.82 | 12.51 | 12.64 | -3.07% | |
| 13.04 | 13.13 | 12.67 | 13.04 | +1.24% | |
| 12.55 | 12.94 | 12.38 | 12.88 | +4.97% | |
| 12.19 | 12.38 | 11.92 | 12.27 | -0.32% | |
| 13.09 | 13.26 | 12.25 | 12.31 | -3.45% | |
| 12.53 | 13.19 | 12.40 | 12.75 | +5.81% | |
| 11.90 | 12.26 | 11.76 | 12.05 | +2.29% | |
| 11.85 | 11.95 | 11.64 | 11.78 | -4.07% | |
| 12.78 | 12.83 | 12.04 | 12.28 | +2.33% | |
| 11.93 | 12.04 | 11.72 | 12.00 | +4.17% | |
| 11.51 | 11.60 | 11.37 | 11.52 | +1.23% | |
| 11.30 | 11.42 | 11.17 | 11.38 | -1.90% | |
| 11.64 | 11.79 | 11.52 | 11.60 | +1.22% | |
| 11.60 | 11.70 | 11.38 | 11.46 | -2.39% | |
| 12.09 | 12.15 | 11.73 | 11.74 | -2.25% | |
| 11.88 | 12.37 | 11.81 | 12.01 | +1.78% | |
| 12.04 | 12.08 | 11.78 | 11.80 | -0.59% | |
| 11.78 | 11.90 | 11.54 | 11.87 | -0.25% | |
| 11.90 | 12.04 | 11.79 | 11.90 | -4.34% | |
| 12.23 | 12.61 | 12.23 | 12.44 | +0.08% | |
| 12.74 | 12.82 | 12.34 | 12.43 | +0.89% | |
| 12.06 | 12.42 | 12.02 | 12.32 | +1.57% | |
| 12.30 | 12.47 | 12.06 | 12.13 | -0.33% | |
| 12.20 | 12.50 | 12.11 | 12.17 | -8.29% | |
| 13.69 | 13.97 | 13.21 | 13.27 | -1.85% | |
| 13.54 | 13.68 | 12.92 | 13.52 | +0.45% | |
| 13.59 | 13.61 | 13.13 | 13.46 | +3.70% | |
| 12.70 | 13.16 | 12.66 | 12.98 | +2.20% | |
| 13.76 | 13.90 | 12.26 | 12.70 | -24.85% | |
| 15.84 | 17.03 | 15.67 | 16.90 | +12.22% | |
| 14.76 | 15.22 | 14.47 | 15.06 | +3.65% | |
| 14.46 | 15.11 | 14.30 | 14.53 | -1.16% | |
| 14.42 | 15.17 | 14.19 | 14.70 | -0.88% | |
| 14.26 | 15.19 | 14.15 | 14.83 | +6.16% | |
| 14.16 | 14.17 | 13.70 | 13.97 | +4.02% | |
| 14.22 | 14.37 | 13.38 | 13.43 | -1.54% | |
| 13.62 | 13.74 | 13.03 | 13.64 | +10.27% | |
| 12.32 | 12.54 | 11.97 | 12.37 | +19.75% | |
| 10.23 | 10.37 | 10.07 | 10.33 | +0.29% | |
| 10.20 | 10.40 | 9.95 | 10.30 | +0.59% | |
| 10.57 | 10.57 | 10.17 | 10.24 | -9.54% | |
| 11.14 | 11.42 | 10.97 | 11.32 | +1.25% | |
| 10.68 | 11.35 | 10.60 | 11.18 | +7.50% | |
| 11.05 | 11.12 | 10.38 | 10.40 | -7.72% | |
| 11.48 | 11.48 | 11.11 | 11.27 | -4.33% | |
| 11.54 | 11.88 | 11.46 | 11.78 | +4.43% | |
| 11.25 | 11.32 | 11.01 | 11.28 | -3.01% | |
| 11.24 | 11.68 | 11.20 | 11.63 | -3.57% | |
| 11.88 | 12.26 | 11.80 | 12.06 | -1.63% | |
| 12.59 | 12.64 | 12.18 | 12.26 | -6.55% | |
| 13.67 | 13.68 | 13.01 | 13.12 | +0.54% | |
| 12.99 | 13.33 | 12.88 | 13.05 | +1.87% | |
| 12.85 | 13.01 | 12.68 | 12.81 | +3.39% | |
| 12.48 | 12.65 | 12.33 | 12.39 | -3.95% | |
| 12.15 | 12.93 | 12.03 | 12.90 | +8.86% | |
| 11.75 | 11.89 | 11.48 | 11.85 | -2.79% | |
| 12.08 | 12.23 | 11.97 | 12.19 | +1.33% | |
| 12.69 | 12.78 | 11.97 | 12.03 | -4.83% | |
| 12.41 | 12.69 | 12.32 | 12.64 | +4.46% | |
| 12.03 | 12.25 | 11.92 | 12.10 | -2.89% | |
| 12.57 | 12.65 | 12.37 | 12.46 | -2.12% | |
| 12.72 | 12.92 | 12.58 | 12.73 | -2.68% | |
| 13.50 | 13.59 | 12.99 | 13.08 | -8.27% | |
| 14.30 | 14.53 | 14.06 | 14.26 | +1.13% | |
| 14.60 | 14.86 | 14.08 | 14.10 | -6.44% | |
| 15.49 | 15.60 | 15.05 | 15.07 | -7.94% | |
| 16.37 | 17.00 | 16.30 | 16.37 | +4.53% | |
| 15.29 | 15.74 | 15.08 | 15.66 | +1.23% | |
| 15.33 | 15.58 | 15.30 | 15.47 | +3.41% | |
| 15.24 | 15.32 | 14.87 | 14.96 | -1.64% | |
| 15.02 | 15.31 | 14.80 | 15.21 | +3.26% | |
| 14.62 | 14.87 | 14.57 | 14.73 | +3.37% | |
| 14.17 | 14.37 | 14.06 | 14.25 | +3.04% | |
| 13.65 | 13.99 | 13.59 | 13.83 | -4.02% | |
| 14.31 | 14.50 | 14.25 | 14.41 | -1.64% | |
| 14.50 | 14.84 | 14.47 | 14.65 | +1.60% | |
| 14.47 | 14.83 | 14.37 | 14.42 | -1.90% | |
| 14.65 | 14.85 | 14.56 | 14.70 | +3.38% | |
| 14.03 | 14.27 | 13.79 | 14.22 | +0.71% | |
| 14.50 | 14.65 | 14.07 | 14.12 | -3.02% | |
| 14.49 | 14.78 | 14.10 | 14.56 | -1.69% | |
| 14.71 | 15.09 | 14.61 | 14.81 | +1.09% | |
| 14.62 | 14.77 | 14.42 | 14.65 | +0.62% | |
| 14.18 | 14.77 | 14.18 | 14.56 | +3.26% | |
| 13.88 | 14.13 | 13.75 | 14.10 | +1.08% | |
| 13.98 | 14.17 | 13.80 | 13.95 | -1.55% | |
| 13.84 | 14.25 | 13.52 | 14.17 | +3.96% | |
| 13.82 | 14.03 | 13.57 | 13.63 | -2.15% | |
| 13.66 | 14.17 | 13.56 | 13.93 | +1.24% | |
| 13.36 | 13.83 | 13.25 | 13.76 | +3.85% | |
| 13.18 | 13.35 | 12.94 | 13.25 | +3.35% | |
| 12.51 | 12.84 | 12.40 | 12.82 | +5.00% | |
| 12.20 | 12.45 | 12.18 | 12.21 | -1.05% | |
| 12.45 | 12.52 | 12.34 | 12.34 | -4.27% | |
| 12.85 | 13.08 | 12.79 | 12.89 | -0.62% | |
| 12.94 | 13.08 | 12.61 | 12.97 | +0.31% | |
| 12.99 | 13.22 | 12.89 | 12.93 | -1.00% | |
| 13.19 | 13.23 | 12.94 | 13.06 | -0.68% | |
| 12.91 | 13.20 | 12.84 | 13.15 | +1.70% | |
| 12.57 | 13.04 | 12.55 | 12.93 | +8.93% | |
| 11.62 | 11.96 | 11.59 | 11.87 | +2.50% | |
| 11.82 | 12.05 | 11.55 | 11.58 | -2.53% | |
| 11.91 | 11.96 | 11.69 | 11.88 | -0.59% | |
| 11.97 | 12.11 | 11.81 | 11.95 | -1.89% | |
| 12.02 | 12.30 | 11.93 | 12.18 | -1.22% | |
| 12.46 | 12.57 | 12.15 | 12.33 | -3.22% | |
| 13.23 | 13.24 | 12.73 | 12.74 | — |