NYSEArca USD

United States 12 Month Natural Gas Fund, LP (UNL)

7.88 -0.20 (-2.43%)
At close: April 24 at 4:00 PM EDT
7.93 +0.05 (+0.63%)
After hours: April 24 at 6:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.99 7.99 7.87 7.88 7.88 52,800
Apr 23, 2024 7.93 8.09 7.93 8.08 8.08 65,100
Apr 22, 2024 7.90 7.94 7.86 7.93 7.93 40,200
Apr 19, 2024 7.88 7.92 7.80 7.83 7.83 16,600
Apr 18, 2024 7.82 7.83 7.78 7.79 7.79 26,700
Apr 17, 2024 7.73 7.80 7.69 7.80 7.80 43,200
Apr 16, 2024 7.70 7.92 7.65 7.83 7.83 77,800
Apr 15, 2024 7.74 7.77 7.69 7.69 7.69 29,900
Apr 12, 2024 7.85 7.89 7.82 7.89 7.89 45,100
Apr 11, 2024 7.89 7.89 7.80 7.83 7.83 13,600
Apr 10, 2024 7.97 7.97 7.87 7.90 7.90 21,000
Apr 9, 2024 7.92 7.98 7.84 7.95 7.95 24,300
Apr 8, 2024 7.76 7.89 7.76 7.88 7.88 53,900
Apr 5, 2024 7.70 7.81 7.70 7.71 7.71 19,600
Apr 4, 2024 7.84 7.86 7.71 7.72 7.72 85,600
Apr 3, 2024 8.01 8.01 7.86 7.89 7.89 28,900
Apr 2, 2024 7.87 8.00 7.84 7.93 7.93 28,300
Apr 1, 2024 7.88 7.98 7.87 7.98 7.98 54,900
Mar 28, 2024 7.75 7.78 7.72 7.74 7.74 20,200
Mar 27, 2024 7.65 7.65 7.59 7.64 7.64 55,300
Mar 26, 2024 7.80 7.82 7.73 7.79 7.79 20,600
Mar 25, 2024 7.71 7.76 7.68 7.76 7.76 32,300
Mar 22, 2024 7.70 7.75 7.70 7.71 7.71 22,900
Mar 21, 2024 7.76 7.83 7.72 7.78 7.78 29,000
Mar 20, 2024 7.88 7.90 7.83 7.83 7.83 35,900
Mar 19, 2024 8.01 8.04 7.93 8.00 8.00 55,400
Mar 18, 2024 7.98 7.98 7.88 7.96 7.96 32,800
Mar 15, 2024 7.98 7.98 7.81 7.85 7.85 39,300
Mar 14, 2024 7.89 8.01 7.87 8.00 8.00 46,900
Mar 13, 2024 7.77 7.85 7.75 7.82 7.82 36,900
Mar 12, 2024 7.93 7.93 7.78 7.81 7.81 24,900
Mar 11, 2024 7.92 7.92 7.84 7.87 7.87 32,900
Mar 8, 2024 7.97 8.02 7.95 7.97 7.97 24,200
Mar 7, 2024 8.09 8.15 7.92 7.92 7.92 53,800
Mar 6, 2024 8.31 8.31 8.15 8.18 8.18 37,500
Mar 5, 2024 8.24 8.40 8.18 8.31 8.31 31,500
Mar 4, 2024 8.23 8.39 8.22 8.27 8.27 125,700
Mar 1, 2024 7.99 8.05 7.98 7.99 7.99 42,600
Feb 29, 2024 8.09 8.18 8.05 8.05 8.05 44,900
Feb 28, 2024 8.07 8.20 8.05 8.14 8.14 32,400
Feb 27, 2024 8.03 8.04 7.92 8.00 8.00 65,600
Feb 26, 2024 7.83 7.85 7.76 7.82 7.82 61,100
Feb 23, 2024 7.82 7.82 7.65 7.69 7.69 54,100
Feb 22, 2024 7.81 7.99 7.71 7.96 7.96 177,000
Feb 21, 2024 7.79 7.88 7.72 7.87 7.87 158,700
Feb 20, 2024 7.28 7.34 7.22 7.29 7.29 95,600
Feb 16, 2024 7.27 7.41 7.27 7.35 7.35 83,100
Feb 15, 2024 7.35 7.36 7.24 7.31 7.31 73,200
Feb 14, 2024 7.45 7.49 7.29 7.32 7.32 117,300
Feb 13, 2024 7.57 7.65 7.52 7.59 7.59 77,800
Feb 12, 2024 7.88 7.92 7.68 7.71 7.71 194,100
Feb 9, 2024 7.91 7.92 7.86 7.90 7.90 48,900
Feb 8, 2024 7.96 8.00 7.88 7.90 7.90 1,203,000
Feb 7, 2024 8.08 8.08 7.96 8.02 8.02 34,800
Feb 6, 2024 8.11 8.17 8.06 8.06 8.06 35,500
Feb 5, 2024 8.27 8.27 8.20 8.20 8.20 36,000
Feb 2, 2024 8.30 8.34 8.28 8.32 8.32 65,100
Feb 1, 2024 8.38 8.40 8.23 8.23 8.23 34,400
Jan 31, 2024 8.45 8.51 8.37 8.45 8.45 15,400
Jan 30, 2024 8.35 8.42 8.29 8.38 8.38 44,400
Jan 29, 2024 8.45 8.45 8.28 8.31 8.31 64,800
Jan 26, 2024 8.54 8.67 8.45 8.65 8.65 251,100
Jan 25, 2024 8.85 8.85 8.54 8.57 8.57 1,190,900
Jan 24, 2024 8.70 8.85 8.69 8.84 8.84 13,300
Jan 23, 2024 8.35 8.64 8.35 8.61 8.61 20,300
Jan 22, 2024 8.40 8.43 8.38 8.39 8.39 48,400
Jan 19, 2024 8.86 8.86 8.63 8.68 8.68 33,800
Jan 18, 2024 9.06 9.08 8.97 9.06 9.06 29,500
Jan 17, 2024 9.08 9.25 9.05 9.16 9.16 28,400
Jan 16, 2024 9.16 9.24 9.02 9.04 9.04 63,300
Jan 12, 2024 9.52 9.60 9.39 9.60 9.60 36,600
Jan 11, 2024 9.34 9.62 9.27 9.29 9.29 62,400
Jan 10, 2024 9.38 9.47 9.26 9.30 9.30 75,900
Jan 9, 2024 9.53 9.85 9.35 9.64 9.64 171,300
Jan 8, 2024 8.97 9.34 8.90 9.28 9.28 44,100
Jan 5, 2024 8.96 9.32 8.96 9.26 9.26 28,800
Jan 4, 2024 9.12 9.20 8.96 9.20 9.20 39,800
Jan 3, 2024 8.93 8.99 8.84 8.96 8.96 34,900
Jan 2, 2024 8.74 8.74 8.66 8.72 8.72 23,000
Dec 29, 2023 8.60 8.70 8.55 8.58 8.58 17,100
Dec 28, 2023 8.58 8.69 8.53 8.64 8.64 22,500
Dec 27, 2023 8.55 8.63 8.41 8.46 8.46 20,200
Dec 26, 2023 8.38 8.41 8.30 8.40 8.40 22,000
Dec 22, 2023 8.36 8.53 8.33 8.50 8.50 27,200
Dec 21, 2023 8.27 8.52 8.26 8.48 8.48 47,600
Dec 20, 2023 8.36 8.37 8.18 8.19 8.19 55,900
Dec 19, 2023 8.29 8.47 8.22 8.45 8.45 36,900
Dec 18, 2023 8.72 8.76 8.59 8.60 8.60 33,900
Dec 15, 2023 8.59 8.69 8.50 8.62 8.62 40,800
Dec 14, 2023 8.31 8.53 8.30 8.53 8.53 37,600
Dec 13, 2023 8.02 8.42 8.02 8.24 8.24 36,200
Dec 12, 2023 8.08 8.16 7.98 7.98 7.98 38,600
Dec 11, 2023 8.04 8.29 7.93 8.25 8.25 332,000
Dec 8, 2023 8.74 8.84 8.59 8.67 8.67 50,000
Dec 7, 2023 8.80 8.91 8.65 8.82 8.82 68,000
Dec 6, 2023 9.28 9.28 8.79 8.86 8.86 64,700
Dec 5, 2023 9.51 9.51 9.26 9.33 9.33 33,600
Dec 4, 2023 9.21 9.35 9.19 9.33 9.33 49,000
Dec 1, 2023 9.47 9.66 9.47 9.50 9.50 32,300
Nov 30, 2023 9.72 9.72 9.49 9.58 9.58 19,500
Nov 29, 2023 9.59 9.71 9.58 9.58 9.58 32,900
Nov 28, 2023 9.82 9.88 9.62 9.62 9.62 33,800
Nov 27, 2023 9.81 9.90 9.73 9.87 9.87 34,400
Nov 24, 2023 9.86 9.99 9.85 9.98 9.98 10,900
Nov 22, 2023 9.90 10.03 9.83 10.01 10.01 27,100
Nov 21, 2023 9.98 10.03 9.90 9.92 9.92 30,900
Nov 20, 2023 10.04 10.12 10.02 10.03 10.03 92,600
Nov 17, 2023 10.27 10.28 10.15 10.25 10.25 37,200
Nov 16, 2023 10.73 10.78 10.49 10.53 10.53 44,000
Nov 15, 2023 10.90 10.95 10.80 10.80 10.80 4,000
Nov 14, 2023 10.85 10.91 10.71 10.75 10.75 5,700
Nov 13, 2023 10.84 11.01 10.79 10.96 10.96 17,600
Nov 10, 2023 10.71 10.71 10.65 10.67 10.67 16,100
Nov 9, 2023 10.81 10.82 10.70 10.77 10.77 22,800
Nov 8, 2023 10.89 11.01 10.80 11.00 11.00 63,700
Nov 7, 2023 11.00 11.16 11.00 11.14 11.14 13,500
Nov 6, 2023 11.31 11.33 11.21 11.29 11.29 16,100
Nov 3, 2023 11.72 11.84 11.65 11.65 11.65 19,900
Nov 2, 2023 11.45 11.71 11.44 11.70 11.70 3,300
Nov 1, 2023 11.38 11.70 11.38 11.57 11.57 11,500
Oct 31, 2023 11.38 11.73 11.38 11.73 11.73 34,000
Oct 30, 2023 11.03 11.12 11.02 11.10 11.10 11,800
Oct 27, 2023 11.43 11.49 11.24 11.27 11.27 23,100
Oct 26, 2023 11.17 11.44 11.16 11.42 11.42 25,900
Oct 25, 2023 11.13 11.22 11.07 11.22 11.22 15,400
Oct 24, 2023 10.94 11.08 10.91 11.08 11.08 10,700
Oct 23, 2023 10.95 10.99 10.86 10.99 10.99 54,500
Oct 20, 2023 10.97 11.02 10.90 10.98 10.98 16,300
Oct 19, 2023 11.32 11.34 11.03 11.10 11.10 232,200
Oct 18, 2023 11.46 11.46 11.30 11.34 11.34 11,400
Oct 17, 2023 11.37 11.37 11.25 11.33 11.33 7,500
Oct 16, 2023 11.45 11.50 11.36 11.46 11.46 25,200
Oct 13, 2023 11.71 11.72 11.62 11.68 11.68 18,900
Oct 12, 2023 11.75 11.84 11.69 11.84 11.84 20,400
Oct 11, 2023 11.60 11.90 11.50 11.85 11.85 27,700
Oct 10, 2023 11.71 11.82 11.62 11.82 11.82 14,900
Oct 9, 2023 11.67 11.78 11.67 11.69 11.69 13,000
Oct 6, 2023 11.46 11.74 11.42 11.64 11.64 257,400
Oct 5, 2023 11.03 11.42 11.03 11.36 11.36 39,000
Oct 4, 2023 11.06 11.10 10.90 10.95 10.95 6,100
Oct 3, 2023 10.78 10.92 10.78 10.89 10.89 205,200
Oct 2, 2023 10.76 10.76 10.67 10.68 10.68 14,200
Sep 29, 2023 10.80 10.99 10.80 10.88 10.88 358,400
Sep 28, 2023 10.81 10.94 10.80 10.89 10.89 14,500
Sep 27, 2023 10.72 10.82 10.72 10.75 10.75 10,200
Sep 26, 2023 10.72 10.79 10.62 10.68 10.68 13,400
Sep 25, 2023 10.81 10.91 10.81 10.86 10.86 7,600
Sep 22, 2023 10.76 10.78 10.70 10.78 10.78 5,000
Sep 21, 2023 10.81 10.82 10.70 10.73 10.73 21,600
Sep 20, 2023 10.82 10.87 10.79 10.83 10.83 27,300
Sep 19, 2023 11.04 11.08 10.94 11.00 11.00 11,200
Sep 18, 2023 10.83 11.00 10.81 10.97 10.97 22,200
Sep 15, 2023 10.94 10.94 10.80 10.83 10.83 13,000
Sep 14, 2023 11.10 11.12 10.97 10.99 10.99 17,600
Sep 13, 2023 10.98 11.03 10.90 11.03 11.03 14,200
Sep 12, 2023 11.02 11.17 11.00 11.10 11.10 12,500
Sep 11, 2023 10.89 10.99 10.89 10.96 10.96 12,200
Sep 8, 2023 11.00 11.02 10.96 10.98 10.98 7,700
Sep 7, 2023 10.89 11.00 10.83 10.92 10.92 6,100
Sep 6, 2023 10.85 10.96 10.85 10.96 10.96 25,900
Sep 5, 2023 10.93 11.02 10.93 11.01 11.01 30,100
Sep 1, 2023 11.36 11.45 11.22 11.22 11.22 4,800
Aug 31, 2023 11.35 11.49 11.30 11.36 11.36 5,900
Aug 30, 2023 11.20 11.41 11.20 11.41 11.41 11,900
Aug 29, 2023 11.20 11.20 11.02 11.12 11.12 12,400
Aug 28, 2023 11.62 11.62 11.22 11.28 11.28 10,500
Aug 25, 2023 11.17 11.43 11.16 11.39 11.39 9,600
Aug 24, 2023 11.09 11.36 11.06 11.22 11.22 24,600
Aug 23, 2023 11.33 11.33 11.16 11.19 11.19 7,300
Aug 22, 2023 11.46 11.46 11.28 11.34 11.34 19,700
Aug 21, 2023 11.54 11.58 11.48 11.48 11.48 10,000
Aug 18, 2023 11.44 11.51 11.39 11.49 11.49 59,900
Aug 17, 2023 11.58 11.64 11.55 11.57 11.57 28,200
Aug 16, 2023 11.58 11.63 11.55 11.56 11.56 8,500
Aug 15, 2023 11.70 11.74 11.58 11.72 11.72 16,400
Aug 14, 2023 11.90 11.91 11.83 11.87 11.87 15,500
Aug 11, 2023 11.69 11.85 11.66 11.85 11.85 3,600
Aug 10, 2023 11.86 11.89 11.66 11.70 11.70 12,000
Aug 9, 2023 12.05 12.05 11.83 11.98 11.98 46,800
Aug 8, 2023 11.32 11.59 11.32 11.59 11.59 75,200
Aug 7, 2023 11.30 11.41 11.30 11.40 11.40 10,600
Aug 4, 2023 11.10 11.11 11.06 11.06 11.06 20,400
Aug 3, 2023 10.97 11.06 10.97 11.01 11.01 3,100
Aug 2, 2023 10.93 10.95 10.88 10.92 10.92 53,300
Aug 1, 2023 11.10 11.14 11.02 11.11 11.11 6,400
Jul 31, 2023 11.26 11.32 11.17 11.32 11.32 22,000
Jul 28, 2023 11.35 11.37 11.23 11.27 11.27 5,000
Jul 27, 2023 11.38 11.38 11.12 11.21 11.21 30,200
Jul 26, 2023 11.38 11.48 11.38 11.43 11.43 83,000
Jul 25, 2023 11.40 11.56 11.40 11.55 11.55 16,600
Jul 24, 2023 11.30 11.40 11.27 11.38 11.38 13,500
Jul 21, 2023 11.26 11.37 11.26 11.32 11.32 6,600
Jul 20, 2023 11.31 11.31 11.24 11.27 11.27 18,600
Jul 19, 2023 11.19 11.26 11.06 11.08 11.08 13,100
Jul 18, 2023 11.05 11.14 11.05 11.13 11.13 8,400
Jul 17, 2023 11.08 11.08 10.94 11.01 11.01 8,900
Jul 14, 2023 11.30 11.30 11.00 11.12 11.12 28,700
Jul 13, 2023 11.13 11.23 11.05 11.06 11.06 33,600
Jul 12, 2023 11.31 11.31 11.17 11.25 11.25 17,000
Jul 11, 2023 11.27 11.49 11.27 11.46 11.46 8,200
Jul 10, 2023 11.06 11.37 11.06 11.29 11.29 24,500
Jul 7, 2023 11.18 11.35 11.03 11.10 11.10 14,500
Jul 6, 2023 11.29 11.39 11.17 11.27 11.27 10,900
Jul 5, 2023 11.45 11.55 11.24 11.25 11.25 7,400
Jul 3, 2023 11.45 11.45 11.28 11.39 11.39 4,800
Jun 30, 2023 11.29 11.54 11.29 11.52 11.52 9,200
Jun 29, 2023 11.14 11.28 11.14 11.24 11.24 10,000
Jun 28, 2023 11.31 11.35 11.16 11.16 11.16 22,800
Jun 27, 2023 11.64 11.64 11.30 11.44 11.44 52,900
Jun 26, 2023 11.66 11.74 11.58 11.64 11.64 37,100
Jun 23, 2023 11.24 11.61 11.23 11.57 11.57 24,800
Jun 22, 2023 11.37 11.42 11.26 11.36 11.36 10,700
Jun 21, 2023 11.15 11.35 11.15 11.35 11.35 19,100
Jun 20, 2023 11.36 11.46 11.09 11.11 11.11 96,200
Jun 16, 2023 11.36 11.44 11.22 11.40 11.40 20,000
Jun 15, 2023 11.02 11.31 10.98 11.31 11.31 21,800
Jun 14, 2023 10.85 10.88 10.78 10.88 10.88 2,600
Jun 13, 2023 10.85 10.89 10.78 10.83 10.83 10,900
Jun 12, 2023 10.51 10.67 10.51 10.67 10.67 9,000
Jun 9, 2023 10.85 10.85 10.60 10.64 10.64 14,100
Jun 8, 2023 10.80 10.85 10.70 10.84 10.84 8,800
Jun 7, 2023 10.91 10.92 10.77 10.86 10.86 10,600
Jun 6, 2023 10.73 10.81 10.70 10.77 10.77 2,000
Jun 5, 2023 10.83 10.95 10.71 10.74 10.74 28,300
Jun 2, 2023 10.65 10.67 10.58 10.58 10.58 15,500
Jun 1, 2023 10.55 10.55 10.34 10.45 10.45 10,500
May 31, 2023 10.94 10.97 10.58 10.59 10.59 11,400
May 30, 2023 10.79 10.89 10.68 10.73 10.73 20,400
May 26, 2023 10.95 11.10 10.93 11.07 11.07 7,000
May 25, 2023 11.30 11.31 11.01 11.13 11.13 5,000
May 24, 2023 11.27 11.38 11.27 11.38 11.38 2,100
May 23, 2023 11.27 11.27 11.08 11.16 11.16 8,500
May 22, 2023 11.36 11.36 11.18 11.29 11.29 18,800
May 19, 2023 11.88 11.94 11.65 11.68 11.68 14,200
May 18, 2023 11.28 11.85 11.20 11.80 11.80 139,400
May 17, 2023 11.20 11.30 11.20 11.30 11.30 6,200
May 16, 2023 11.57 11.66 11.33 11.34 11.34 13,700
May 15, 2023 11.34 11.41 11.29 11.35 11.35 17,700
May 12, 2023 10.61 11.20 10.61 11.08 11.08 23,700
May 11, 2023 10.81 10.83 10.66 10.73 10.73 8,000
May 10, 2023 10.88 10.88 10.66 10.69 10.69 17,400
May 9, 2023 10.89 11.04 10.86 10.99 10.99 21,100
May 8, 2023 10.92 11.03 10.84 10.94 10.94 17,400
May 5, 2023 10.58 10.81 10.58 10.66 10.66 8,600
May 4, 2023 10.65 10.74 10.57 10.58 10.58 17,600
May 3, 2023 10.81 10.84 10.67 10.74 10.74 29,400
May 2, 2023 11.00 11.03 10.89 11.00 11.00 33,900
May 1, 2023 11.28 11.36 11.11 11.14 11.14 20,100
Apr 28, 2023 11.13 11.44 11.13 11.39 11.39 14,300
Apr 27, 2023 11.25 11.32 11.15 11.32 11.32 11,400
Apr 26, 2023 11.21 11.24 11.12 11.23 11.23 14,700
Apr 25, 2023 11.39 11.63 11.39 11.44 11.44 17,000

Related Tickers