UNG: Historical Prices for US NAT GAS FD ETF

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	9.74	9.76	9.54	9.62	24,998,800	9.62
8-Feb-10	10.15	10.20	9.77	9.81	22,051,500	9.81
5-Feb-10	10.09	10.13	9.75	10.00	28,775,000	10.00
4-Feb-10	9.82	9.89	9.48	9.83	23,431,000	9.83
3-Feb-10	10.00	10.06	9.78	9.82	25,319,600	9.82
2-Feb-10	9.83	10.02	9.74	9.87	38,313,100	9.87
1-Feb-10	9.68	9.85	9.65	9.80	33,377,200	9.80
29-Jan-10	9.55	9.56	9.24	9.31	20,087,100	9.31
28-Jan-10	9.39	9.48	9.22	9.39	26,589,400	9.39
27-Jan-10	9.65	9.67	9.40	9.49	30,911,500	9.49
26-Jan-10	9.96	10.04	9.78	9.84	37,844,500	9.84
25-Jan-10	10.23	10.48	10.20	10.25	22,204,500	10.25
22-Jan-10	10.34	10.51	10.26	10.35	46,348,000	10.35
21-Jan-10	10.13	10.27	9.90	10.08	28,268,700	10.08
20-Jan-10	9.97	10.01	9.90	9.92	20,547,100	9.92
19-Jan-10	10.00	10.26	9.87	10.09	31,999,900	10.09
15-Jan-10	10.21	10.35	10.19	10.24	46,230,100	10.24
14-Jan-10	10.42	10.48	9.95	10.09	57,944,900	10.09
13-Jan-10	9.95	10.46	9.86	10.36	40,079,200	10.36
12-Jan-10	10.02	10.15	9.95	10.10	36,777,100	10.10
11-Jan-10	10.05	10.13	9.78	9.93	51,181,300	9.93
8-Jan-10	10.30	10.43	10.28	10.41	27,916,900	10.41
7-Jan-10	10.73	10.96	10.44	10.61	41,893,500	10.61
6-Jan-10	10.59	10.95	10.55	10.83	40,507,100	10.83
5-Jan-10	10.54	10.57	10.19	10.32	22,971,300	10.32
4-Jan-10	10.56	10.66	10.40	10.64	23,727,800	10.64
31-Dec-09	10.55	10.60	9.98	10.08	27,423,400	10.08
30-Dec-09	10.59	10.72	10.31	10.35	23,335,400	10.35
29-Dec-09	10.83	10.83	10.54	10.58	15,016,400	10.58
28-Dec-09	10.83	10.86	10.70	10.85	27,585,300	10.85
24-Dec-09	10.79	10.85	10.31	10.32	23,959,300	10.32
23-Dec-09	10.36	10.70	10.34	10.70	16,438,400	10.70
22-Dec-09	10.26	10.55	10.20	10.49	18,830,900	10.49
21-Dec-09	10.50	10.54	10.35	10.36	20,092,800	10.36
18-Dec-09	10.71	10.74	10.51	10.62	22,465,800	10.62
17-Dec-09	10.20	10.80	10.20	10.46	54,441,200	10.46
16-Dec-09	10.16	10.23	9.99	10.06	19,877,700	10.06
15-Dec-09	9.99	10.21	9.94	10.15	30,275,500	10.15
14-Dec-09	9.86	9.97	9.64	9.83	27,427,500	9.83
11-Dec-09	9.78	9.93	9.51	9.57	26,228,600	9.57
10-Dec-09	9.16	9.86	9.13	9.75	59,201,000	9.75
9-Dec-09	9.46	9.53	9.09	9.11	29,247,900	9.11
8-Dec-09	9.37	9.52	9.24	9.38	29,302,700	9.38
7-Dec-09	8.99	9.33	8.97	9.22	62,827,700	9.22
4-Dec-09	8.73	8.80	8.58	8.64	23,135,200	8.64
3-Dec-09	8.62	8.68	8.50	8.51	28,956,100	8.51
2-Dec-09	8.99	8.99	8.61	8.70	49,416,700	8.70
1-Dec-09	9.01	9.23	8.92	9.04	35,279,600	9.04
30-Nov-09	9.28	9.39	9.14	9.15	39,213,800	9.15
27-Nov-09	9.20	9.83	9.15	9.83	21,718,700	9.83
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
* 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