NYSE Arca · UNG · ETF
United States Natural Gas Fund, LP (UNG) ETF price history
Every NYSE Arca trading session of United States Natural Gas Fund, LP from Apr 18, 2007 to Sep 28, 2026: 4,893 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UNG adjusted close, 2007 to 2026
- $8,125
- All time high, 2008
- $17.03
- 52 week high, $9.55 low
- 4,893
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
UNG key facts
- United States Natural Gas Fund, LP (UNG) closed at $10.79 on Sep 28, 2026 on NYSE Arca.
- UNG's all time high close is $8,125, set on Jul 1, 2008; its all time low close is $9.63 on Aug 6, 2026.
- UNG's 52 week range is $9.55 to $17.03.
- UNG returned -13.5% over the year to Sep 28, 2026 and -86.6% over five years.
- Over ten years UNG returned -92%, -22.5% a year compounded.
- UNG's deepest drawdown was -99.9% from Jul 1, 2008 to Aug 6, 2026.
- DataCedar holds 4,893 daily sessions of UNG history from Apr 18, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UNG price chart, 2007 to 2026
UNG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | -9.1% |
| 6 months | -12.1% |
| Year to date | -17.8% |
| 1 year | -13.5% |
| 3 years | -60.6% |
| 5 years | -86.6% |
| 10 years | -92.2% |
| Since Apr 18, 2007 | -99.8% |
| Compound annual growth, 19.4 years | -28.0% |
UNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8,125 on Jul 1, 2008
- All time low close
- $9.63 on Aug 6, 2026
- 52 week high
- $17.03 on Jan 30, 2026
- 52 week low
- $9.55 on Aug 6, 2026
- Deepest drawdown
- -99.9% from Jul 1, 2008 to Aug 6, 2026, not yet recovered
- Best single session
- +19.7% on Jan 20, 2026
- Worst single session
- -24.9% on Feb 2, 2026
- Volatility, 1 year annualised
- 59.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +36%
- Worst calendar year
- 2023, -64%
UNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.88 | $17.03 | $9.55 | $10.79 | -12.0% | 2.5B | 185 |
| 2025 | $17.23 | $24.33 | $11.48 | $12.26 | -27.1% | 2.4B | 250 |
| 2024 | $20.96 | $27.48 | $12.35 | $16.81 | -17.1% | 1.9B | 252 |
| 2023 | $51.24 | $53.64 | $18.00 | $20.28 | -64.0% | 1.3B | 250 |
| 2022 | $49.80 | $138.00 | $48.36 | $56.40 | +12.9% | 484.8M | 251 |
| 2021 | $38.00 | $88.40 | $35.80 | $49.96 | +35.8% | 338.2M | 252 |
| 2020 | $66.68 | $69.72 | $32.88 | $36.80 | -45.4% | 317.8M | 253 |
| 2019 | $96.88 | $121.32 | $66.52 | $67.44 | -31.8% | 160.2M | 252 |
| 2018 | $96.64 | $159.48 | $86.24 | $98.84 | +6.0% | 246.7M | 251 |
| 2017 | $137.28 | $140.00 | $81.60 | $93.28 | -37.6% | 148.9M | 251 |
| 2016 | $140.16 | $155.84 | $92.48 | $149.44 | +7.7% | 162.9M | 252 |
| 2015 | $241.12 | $270.88 | $110.56 | $138.72 | -41.3% | 117.7M | 252 |
| 2014 | $335.36 | $446.24 | $233.60 | $236.32 | -28.6% | 156.5M | 252 |
| 2013 | $291.52 | $385.44 | $265.44 | $331.04 | +9.5% | 83.7M | 252 |
| 2012 | $415.36 | $432.00 | $228.00 | $302.40 | -26.9% | 155.2M | 250 |
| 2011 | $796.16 | $829.44 | $411.52 | $413.44 | -46.1% | 47.3M | 252 |
| 2010 | $1,352 | $1,403 | $665.60 | $766.72 | -40.6% | 50.3M | 252 |
| 2009 | $2,979 | $3,306 | $1,088 | $1,290 | -56.5% | 49.7M | 252 |
| 2008 | $4,756 | $8,178 | $2,780 | $2,966 | -36.1% | 7.3M | 253 |
| 2007 | $6,451 | $6,999 | $4,253 | $4,640 | n/a | 1.4M | 179 |
UNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.79 | +2.4% |
| August 2026 | $10.54 | +4.8% |
| July 2026 | $10.06 | -14.2% |
| June 2026 | $11.72 | -1.8% |
| May 2026 | $11.93 | +12.5% |
| April 2026 | $10.60 | -9.6% |
| March 2026 | $11.73 | +1.8% |
| February 2026 | $11.52 | -31.8% |
| January 2026 | $16.90 | +37.8% |
| December 2025 | $12.26 | -16.8% |
| November 2025 | $14.73 | +11.2% |
| October 2025 | $13.25 | +1.4% |
About the UNG data
Daily bars. 4,893 sessions from Apr 18, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ULST State Street Ultra Short Term Bond ETF
- ULTY YieldMax Ultra Option Income Strategy ETF
- UMDD UltraPro MidCap400
- UMI USCF Midstream Energy Income Fund ETF
- UNHU Direxion Daily UNH Bull 2X ETF
- UNL United States 12 Month Natural Gas Fund, LP
- UPAL ProShares Ultra Palladium K-1 Free ETF
- UPAR UPAR Ultra Risk Parity ETF
Common questions
UNG share price history
