Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.41 15.44 15.41 15.44 746 -0.02(-0.13%)
Oct 30, 2019 15.46 15.47 15.46 15.46 840 +0.05(+0.32%)
Oct 29, 2019 15.41 15.41 15.41 15.41 155 -0.04(-0.24%)
Oct 28, 2019 15.44 15.45 15.44 15.45 500 +0.06(+0.37%)
Oct 25, 2019 15.39 15.39 15.39 15.39 0 +0.04(+0.26%)
Oct 24, 2019 15.35 15.35 15.35 15.35 0 -0.05(-0.31%)
Oct 23, 2019 15.37 15.40 15.34 15.40 1,625 +0.04(+0.28%)
Oct 22, 2019 15.36 15.36 15.36 15.36 65 -0.06(-0.42%)
Oct 21, 2019 15.42 15.42 15.42 15.42 0 -0.02(-0.10%)
Oct 18, 2019 15.40 15.44 15.40 15.44 1,100 -0.08(-0.55%)
Oct 17, 2019 15.45 15.58 15.45 15.52 2,301 +0.08(+0.52%)
Oct 16, 2019 15.45 15.47 15.44 15.44 2,500 -0.03(-0.16%)
Oct 15, 2019 15.46 15.46 15.46 15.46 1 +0.00(+0.00%)
Oct 14, 2019 15.46 15.46 15.46 15.46 1,201 +0.33(+2.21%)
Oct 11, 2019 15.13 15.13 15.13 15.13 1,300 -0.11(-0.72%)
Oct 10, 2019 15.24 15.24 15.24 15.24 0 -0.05(-0.36%)
Oct 09, 2019 15.55 15.56 15.29 15.29 3,000 +0.00(+0.00%)
Oct 08, 2019 15.29 15.29 15.29 15.29 0 -0.01(-0.07%)
Oct 07, 2019 15.28 15.30 15.28 15.30 200 +0.03(+0.20%)
Oct 04, 2019 15.41 15.50 15.20 15.28 700 -0.17(-1.10%)
Oct 03, 2019 15.45 15.45 15.45 15.45 0 +0.15(+0.98%)
Oct 02, 2019 15.17 15.29 15.17 15.29 2,900 -0.07(-0.49%)
Oct 01, 2019 15.45 15.45 15.20 15.37 4,700 +0.17(+1.12%)
Sep 30, 2019 14.99 15.43 14.99 15.20 35,901 +0.22(+1.50%)
Sep 27, 2019 15.18 15.19 14.96 14.97 400 -0.01(-0.07%)
Sep 26, 2019 14.85 15.03 14.85 14.98 1,100 +0.02(+0.13%)
Sep 25, 2019 14.96 14.96 14.96 14.96 0 +0.06(+0.40%)
Sep 24, 2019 14.90 14.90 14.90 14.90 55 +0.05(+0.34%)
Sep 23, 2019 14.86 14.86 14.86 14.86 0 +0.10(+0.68%)
Sep 20, 2019 14.76 14.76 14.76 14.76 0 -0.06(-0.40%)
Sep 19, 2019 14.81 14.81 14.81 14.81 0 +0.00(+0.00%)
Sep 18, 2019 14.81 14.81 14.81 14.81 0 -0.02(-0.10%)
Sep 17, 2019 14.83 14.83 14.83 14.83 600 -0.07(-0.47%)
Sep 16, 2019 14.90 14.90 14.90 14.90 300 +0.21(+1.40%)
Sep 13, 2019 14.70 14.70 14.70 14.70 0 -0.01(-0.07%)
Sep 12, 2019 14.71 14.71 14.71 14.71 1,200 +0.24(+1.66%)
Sep 11, 2019 14.46 14.46 14.46 14.46 0 +0.04(+0.24%)
Sep 10, 2019 14.34 14.43 14.34 14.43 308 +0.17(+1.19%)
Sep 09, 2019 14.26 14.26 14.26 14.26 201 -0.02(-0.14%)
Sep 06, 2019 14.28 14.28 14.28 14.28 0 +0.01(+0.11%)
Sep 05, 2019 14.30 14.35 14.15 14.27 875 -0.01(-0.07%)
Sep 04, 2019 14.21 14.28 14.21 14.28 974 -0.01(-0.10%)
Sep 03, 2019 14.29 14.29 14.29 14.29 0 -0.19(-1.28%)
Aug 30, 2019 14.47 14.47 14.47 14.47 0 -0.13(-0.92%)
Aug 29, 2019 14.61 14.61 14.61 14.61 0 -0.01(-0.03%)
Aug 28, 2019 14.62 14.62 14.62 14.62 0 +0.04(+0.24%)
Aug 27, 2019 14.66 14.66 14.58 14.58 2,100 -0.09(-0.61%)
Aug 26, 2019 14.67 14.67 14.67 14.67 300 +0.16(+1.10%)
Aug 23, 2019 14.51 14.51 14.51 14.51 0 -0.18(-1.23%)
Aug 22, 2019 14.69 14.69 14.69 14.69 0 +0.05(+0.34%)
Aug 21, 2019 14.64 14.64 14.64 14.64 0 +0.04(+0.27%)
Aug 20, 2019 14.61 14.61 14.60 14.60 200 -0.00(-0.03%)
Aug 19, 2019 14.60 14.60 14.60 14.60 0 -0.26(-1.75%)
Aug 16, 2019 14.67 14.87 14.67 14.87 1,200 +0.18(+1.19%)
Aug 15, 2019 14.78 14.78 14.63 14.69 2,825 -0.09(-0.58%)
Aug 14, 2019 14.78 14.78 14.78 14.78 2 -0.16(-1.05%)
Aug 13, 2019 14.94 14.94 14.76 14.93 1,705 -0.16(-1.05%)
Aug 12, 2019 15.08 15.09 15.08 15.09 1,305 -0.18(-1.18%)
Aug 09, 2019 15.23 15.27 15.23 15.27 6,400 +0.05(+0.31%)
Aug 08, 2019 15.12 15.22 15.12 15.22 205 +0.29(+1.96%)
Aug 07, 2019 14.93 14.93 14.93 14.93 400 -0.17(-1.13%)
Aug 06, 2019 15.10 15.10 15.10 15.10 254 -0.05(-0.36%)
Aug 05, 2019 15.15 15.15 15.15 15.15 0 +0.00(+0.00%)
Aug 02, 2019 15.15 15.15 15.15 15.15 0 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.