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 (%)
Nov 30, 2020 18.12 18.23 17.48 18.23 1,603 +0.24(+1.34%)
Nov 27, 2020 16.59 17.99 16.59 17.99 100 -0.23(-1.27%)
Nov 25, 2020 17.89 18.22 17.89 18.22 700 +0.29(+1.59%)
Nov 24, 2020 17.93 17.93 17.93 17.93 75 +0.00(+0.00%)
Nov 23, 2020 18.23 18.23 17.72 17.93 2,551 -0.30(-1.62%)
Nov 20, 2020 18.23 18.23 18.23 18.23 200 +0.48(+2.68%)
Nov 19, 2020 18.22 18.22 17.61 17.75 4,000 -0.20(-1.09%)
Nov 18, 2020 17.95 17.95 17.95 17.95 96 -0.28(-1.54%)
Nov 17, 2020 18.23 18.23 18.23 18.23 202 +0.01(+0.05%)
Nov 16, 2020 17.96 18.22 17.76 18.22 1,401 +0.54(+3.05%)
Nov 13, 2020 17.68 17.68 17.68 17.68 0 +0.02(+0.08%)
Nov 12, 2020 17.66 17.66 17.66 17.66 15 -0.57(-3.13%)
Nov 11, 2020 18.23 18.23 18.23 18.23 0 +0.29(+1.59%)
Nov 10, 2020 16.97 17.95 16.97 17.95 1,801 +0.43(+2.45%)
Nov 09, 2020 17.41 17.52 16.95 17.52 3,403 -0.62(-3.44%)
Nov 06, 2020 18.14 18.14 18.14 18.14 0 +0.83(+4.79%)
Nov 05, 2020 17.32 17.32 17.32 17.32 0 +0.08(+0.44%)
Nov 03, 2020 17.24 17.24 17.24 0 +0.84(+5.15%)
Nov 02, 2020 16.39 16.39 16.39 16.39 10 +0.09(+0.53%)
Oct 30, 2020 16.31 16.31 16.31 16.31 0 -0.05(-0.28%)
Oct 29, 2020 16.37 16.37 16.35 16.35 227 -0.23(-1.38%)
Oct 28, 2020 16.58 16.58 16.58 16.58 0 -0.26(-1.52%)
Oct 27, 2020 16.84 16.84 16.84 16.84 10 -0.00(-0.02%)
Oct 26, 2020 16.84 16.84 16.84 16.84 55 -0.05(-0.31%)
Oct 23, 2020 16.89 16.89 16.89 16.89 0 +0.03(+0.17%)
Oct 22, 2020 16.87 16.87 16.87 16.87 83 +0.10(+0.60%)
Oct 21, 2020 16.76 16.76 16.76 16.76 12 +0.11(+0.65%)
Oct 20, 2020 16.66 16.66 16.66 16.66 1 +0.09(+0.54%)
Oct 19, 2020 16.40 16.57 16.40 16.57 588 +0.06(+0.38%)
Oct 16, 2020 16.30 16.70 16.19 16.50 3,100 +0.11(+0.69%)
Oct 15, 2020 16.39 16.39 16.39 16.39 0 +0.07(+0.42%)
Oct 14, 2020 16.32 16.32 16.32 16.32 1 +0.10(+0.64%)
Oct 13, 2020 16.22 16.22 16.22 16.22 50 +0.04(+0.26%)
Oct 12, 2020 16.18 16.18 16.18 16.18 0 -0.20(-1.24%)
Oct 09, 2020 16.38 16.38 16.38 16.38 100 +0.08(+0.51%)
Oct 08, 2020 16.30 16.30 16.30 16.30 1 +0.02(+0.13%)
Oct 07, 2020 16.40 16.43 16.27 16.27 326 +0.10(+0.61%)
Oct 06, 2020 16.18 16.18 16.18 16.18 50 +0.28(+1.74%)
Oct 05, 2020 15.90 15.90 15.90 15.90 8 +0.05(+0.33%)
Oct 02, 2020 15.85 15.85 15.85 15.85 400 -0.03(-0.18%)
Oct 01, 2020 15.88 15.88 15.88 15.88 78 +0.07(+0.43%)
Sep 30, 2020 15.81 15.81 15.81 15.81 1 +0.33(+2.14%)
Sep 29, 2020 16.00 16.00 15.48 15.48 151 +0.09(+0.61%)
Sep 28, 2020 15.38 15.38 15.38 15.38 0 -0.22(-1.41%)
Sep 25, 2020 16.92 16.92 15.61 15.61 800 +0.04(+0.26%)
Sep 24, 2020 15.56 15.56 15.56 15.56 10 -0.08(-0.52%)
Sep 23, 2020 15.65 15.65 15.65 15.65 10 -0.10(-0.66%)
Sep 22, 2020 15.75 15.75 15.75 15.75 12 +0.02(+0.13%)
Sep 21, 2020 15.85 15.85 15.73 15.73 200 -0.23(-1.44%)
Sep 18, 2020 15.96 15.96 15.96 15.96 100 +0.11(+0.69%)
Sep 17, 2020 15.85 15.85 15.85 15.85 0 +0.22(+1.44%)
Sep 16, 2020 15.62 15.62 15.62 15.62 41 +0.21(+1.40%)
Sep 15, 2020 15.41 15.41 15.41 15.41 13 -0.03(-0.19%)
Sep 14, 2020 15.44 15.44 15.44 15.44 2 +0.01(+0.10%)
Sep 11, 2020 15.63 15.63 15.43 15.43 100 -0.10(-0.68%)
Sep 10, 2020 15.53 15.53 15.53 15.53 0 +0.22(+1.47%)
Sep 09, 2020 15.30 15.30 15.30 15.30 1 +0.02(+0.13%)
Sep 08, 2020 15.29 15.29 15.29 15.29 0 -0.07(-0.46%)
Sep 04, 2020 15.36 15.36 15.36 15.36 100 +0.05(+0.33%)
Sep 03, 2020 15.30 15.30 15.30 15.30 0 -0.14(-0.91%)
Sep 02, 2020 15.45 15.45 15.45 15.45 0 -0.04(-0.26%)
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.