Historical Stock Prices

(ETF)
UNL 
$10.33
*  
0.16
1.53%
Get UNL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading UNL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 10.42 10.42 10.3279 10.33 4,556
09/22/2016 10.57 10.601 10.131 10.49 6,329
09/21/2016 10.54 10.6 10.51 10.59 9,473
09/20/2016 10.45 10.54 10.45 10.54 4,669
09/19/2016 10.29 10.33 10.29 10.3299 7,704
09/16/2016 10.2709 10.36 10.2709 10.36 879
09/15/2016 10.19 10.31 10.19 10.31 6,217
09/14/2016 10.27 10.3348 10.19 10.24 19,683
09/13/2016 10.26 10.2701 10.24 10.24 5,463
09/12/2016 10.2 10.2786 10.2 10.2005 21,312
09/09/2016 10.13 10.1522 10.0439 10.09 28,760
09/08/2016 10.01 10.15 9.9999 10.1179 9,539
09/07/2016 9.9 9.91 9.89 9.8902 6,299
09/06/2016 9.92 9.95 9.9 9.95 2,554
09/02/2016 10.12 10.13 10.08 10.08 11,786
09/01/2016 10.26 10.26 10.26 10.26 00
08/31/2016 10.15 10.28 10.15 10.26 1,903
08/30/2016 10.29 10.29 10.1 10.15 13,921
08/29/2016 10.3 10.39 10.3 10.3647 8,738
08/26/2016 10.249 10.315 10.248 10.261 27,170
08/25/2016 10.2 10.2718 10.2 10.21 39,590
08/24/2016 10.1755 10.1755 10.15 10.1545 3,574
08/23/2016 9.91 10.02 9.91 10.0063 11,487
08/22/2016 10.175 10.175 9.7801 9.79 31,767
08/19/2016 9.8197 9.8197 9.7901 9.7965 3,276
08/18/2016 9.92 10 9.92 9.97 13,531
08/17/2016 10.06 10.06 9.89 9.9199 539
08/16/2016 9.93 9.9543 9.93 9.9543 214
08/15/2016 9.9296 9.96 9.8816 9.8816 11,228
08/12/2016 9.93 9.965 9.88 9.88 1,652
08/11/2016 9.86 9.918 9.82 9.8399 8,025
08/10/2016 9.97 9.982 9.88 9.88 2,921
08/09/2016 10.18 10.18 10.0102 10.0102 12,517
08/08/2016 10.64 10.64 10.18 10.26 1,072
08/05/2016 10.37 10.3777 10.32 10.32 2,660
08/04/2016 10.4601 10.519 10.3893 10.519 1,068
08/03/2016 10.34 10.47 10.34 10.47 2,051
08/02/2016 10.22 10.34 10.22 10.26 2,496
08/01/2016 10.66 10.66 10.12 10.36 4,976
07/29/2016 10.51 10.59 10.51 10.5498 16,312
07/28/2016 10.24 10.5 10.24 10.45 13,118
07/27/2016 10.1956 10.1956 10.1376 10.1376 4,973
07/26/2016 10.1253 10.2 10.1253 10.2 6,205
07/25/2016 10.23 10.23 10.15 10.2 22,367
07/22/2016 10.24 10.27 10.23 10.25 23,247
07/21/2016 10 10.08 9.95 10.02 7,288
07/20/2016 10.0354 10.084 10.0101 10.024 4,473
07/19/2016 10.32 10.32 10.18 10.18 1,913
07/18/2016 10.34 10.349 10.31 10.34 6,501
07/15/2016 10.35 10.35 10.3201 10.3201 5,013
07/14/2016 10.2536 10.32 10.24 10.3099 8,689
07/13/2016 10.33 10.33 10.22 10.25 3,485
07/12/2016 10.36 10.36 10.26 10.28 6,644
07/11/2016 10.3 10.444 10.2604 10.3102 37,883
07/08/2016 10.43 10.48 10.43 10.48 1,966
07/07/2016 10.46 10.4615 10.2989 10.392 17,008
07/06/2016 10.342 10.45 10.342 10.45 2,320
07/05/2016 10.79 10.79 10.35 10.35 2,828
07/01/2016 10.55 10.82 10.55 10.818 13,931
06/30/2016 10.62 10.65 10.57 10.6399 15,845
06/29/2016 10.57 10.57 10.485 10.4925 3,728
06/28/2016 9.6 10.5624 9.6 10.5292 16,133
06/27/2016 10.35 10.35 10.2 10.29 11,923
06/24/2016 10.04 10.19 10.04 10.19 1,008
06/23/2016 10.1941 10.2899 10.1075 10.2899 2,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?