UNG: Historical Prices for US NAT GAS FD ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	9.25	9.64	9.22	9.56	33,228,900	9.56
24-Nov-09	8.91	9.19	8.88	9.01	16,003,400	9.01
23-Nov-09	9.16	9.29	8.95	9.04	25,326,000	9.04
20-Nov-09	8.81	9.04	8.80	8.99	20,540,300	8.99
19-Nov-09	8.94	9.00	8.79	8.94	32,954,000	8.94
18-Nov-09	9.11	9.15	8.92	8.98	37,733,600	8.98
17-Nov-09	9.46	9.48	9.26	9.29	20,043,700	9.29
16-Nov-09	9.19	9.47	9.13	9.40	22,606,500	9.40
13-Nov-09	9.09	9.18	9.00	9.06	22,310,800	9.06
12-Nov-09	9.19	9.22	9.02	9.05	30,628,900	9.05
11-Nov-09	9.36	9.40	9.21	9.25	20,106,700	9.25
10-Nov-09	9.29	9.34	9.18	9.23	27,519,000	9.23
9-Nov-09	9.46	9.63	9.39	9.60	22,661,800	9.60
6-Nov-09	9.63	9.68	9.42	9.53	22,105,300	9.53
5-Nov-09	9.77	9.99	9.66	9.86	30,071,300	9.86
4-Nov-09	9.96	10.06	9.71	9.78	23,512,700	9.78
3-Nov-09	9.90	10.12	9.87	10.06	16,815,400	10.06
2-Nov-09	10.15	10.19	9.87	9.96	21,443,300	9.96
30-Oct-09	10.58	10.72	10.12	10.27	17,983,400	10.27
29-Oct-09	10.31	10.47	10.22	10.45	18,117,300	10.45
28-Oct-09	10.81	10.82	10.30	10.35	29,545,600	10.35
27-Oct-09	10.80	10.87	10.70	10.82	12,401,800	10.82
26-Oct-09	10.89	10.95	10.75	10.75	31,233,300	10.75
23-Oct-09	11.52	11.53	11.17	11.29	19,382,700	11.29
22-Oct-09	11.70	11.84	11.39	11.50	19,946,400	11.50
21-Oct-09	11.97	12.09	11.67	11.70	25,452,300	11.70
20-Oct-09	11.99	12.07	11.86	11.95	31,664,600	11.95
19-Oct-09	11.54	11.84	11.45	11.63	22,424,700	11.63
16-Oct-09	11.35	11.81	11.30	11.57	33,931,200	11.57
15-Oct-09	11.13	11.28	10.94	11.22	29,483,200	11.22
14-Oct-09	11.36	11.37	10.96	11.00	35,888,900	11.00
13-Oct-09	11.41	11.50	11.25	11.31	48,178,900	11.31
12-Oct-09	11.81	12.00	11.80	11.82	14,902,600	11.82
9-Oct-09	11.99	12.00	11.58	11.59	27,490,100	11.59
8-Oct-09	12.02	12.19	11.71	12.01	24,394,100	12.01
7-Oct-09	12.19	12.20	11.75	11.95	22,832,300	11.95
6-Oct-09	12.12	12.22	11.70	11.81	28,904,100	11.81
5-Oct-09	11.78	12.10	11.72	12.10	35,342,600	12.10
2-Oct-09	11.11	11.49	11.04	11.39	50,328,500	11.39
1-Oct-09	11.32	11.46	11.01	11.02	39,261,900	11.02
30-Sep-09	11.72	11.93	11.65	11.74	21,407,400	11.74
29-Sep-09	11.46	12.10	11.40	11.77	40,110,700	11.77
28-Sep-09	11.80	11.95	11.68	11.79	18,409,500	11.79
25-Sep-09	11.89	12.03	11.71	11.97	28,915,800	11.97
24-Sep-09	11.69	11.97	11.45	11.97	34,339,000	11.97
23-Sep-09	11.61	11.80	11.41	11.68	28,298,800	11.68
22-Sep-09	11.49	11.53	11.20	11.40	23,666,400	11.40
21-Sep-09	11.48	11.55	11.25	11.25	23,344,100	11.25
18-Sep-09	11.58	11.73	11.26	11.64	25,021,800	11.64
17-Sep-09	11.81	12.00	11.27	11.28	39,566,000	11.28
16-Sep-09	11.37	11.88	11.23	11.75	51,594,200	11.75
15-Sep-09	11.15	11.39	10.95	11.10	44,054,300	11.10
14-Sep-09	10.32	10.97	10.23	10.85	51,391,800	10.85
11-Sep-09	11.27	11.37	10.50	10.59	64,953,100	10.59
10-Sep-09	10.22	11.24	10.00	11.18	63,111,000	11.18
9-Sep-09	10.69	10.89	10.10	10.10	46,810,700	10.10
8-Sep-09	9.89	10.40	9.67	10.28	45,971,100	10.28
4-Sep-09	9.08	9.66	9.05	9.54	48,619,400	9.54
3-Sep-09	9.32	9.43	8.94	9.01	71,895,000	9.01
2-Sep-09	10.14	10.23	9.38	9.45	61,073,000	9.45
1-Sep-09	10.60	10.74	10.25	10.27	27,931,200	10.27
31-Aug-09	10.99	11.01	10.55	10.72	39,041,500	10.72
28-Aug-09	11.49	11.53	11.13	11.13	36,802,300	11.13
27-Aug-09	11.48	11.64	11.35	11.51	29,733,200	11.51
26-Aug-09	11.67	11.67	11.48	11.61	21,803,000	11.61
25-Aug-09	11.73	11.78	11.53	11.60	28,429,800	11.60
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions