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 (%)
Dec 29, 2015 18.18 18.18 18.18 18.18 200 -0.29(-1.57%)
Dec 23, 2015 18.54 18.47 18.47 18.47 400 -0.06(-0.34%)
Dec 22, 2015 18.53 18.53 18.53 18.53 300 -0.12(-0.63%)
Dec 21, 2015 18.65 18.65 18.65 18.65 458 -0.03(-0.16%)
Dec 18, 2015 18.68 18.68 18.68 18.68 100 +0.49(+2.69%)
Dec 16, 2015 18.37 18.19 18.19 18.19 3,200 -0.23(-1.25%)
Dec 15, 2015 18.45 18.48 18.38 18.42 1,101 -0.07(-0.38%)
Dec 14, 2015 18.49 18.49 18.49 18.49 100 +0.04(+0.22%)
Dec 11, 2015 18.65 18.65 18.45 18.45 1,500 -0.18(-0.99%)
Dec 10, 2015 18.66 18.74 18.49 18.63 13,198 -0.03(-0.14%)
Dec 09, 2015 18.79 18.79 18.66 18.66 1,301 +0.10(+0.54%)
Dec 08, 2015 18.59 18.75 18.56 18.56 21,004 -0.25(-1.30%)
Dec 07, 2015 18.57 18.94 18.57 18.80 1,546 -0.07(-0.34%)
Dec 03, 2015 18.83 18.87 18.87 18.87 21,200 +0.19(+1.04%)
Dec 02, 2015 18.63 18.72 18.63 18.68 2,311 +0.19(+1.01%)
Dec 01, 2015 18.49 18.49 18.49 18.49 3,000 +0.03(+0.16%)
Nov 30, 2015 18.44 18.46 18.40 18.46 2,253 -0.22(-1.17%)
Nov 27, 2015 18.68 18.68 18.68 18.68 690 +0.22(+1.19%)
Nov 25, 2015 18.60 18.46 18.46 18.46 1,200 -0.09(-0.49%)
Nov 24, 2015 18.61 18.71 18.55 18.55 600 +0.00(+0.00%)
Nov 23, 2015 18.40 18.55 18.40 18.55 401 -0.07(-0.38%)
Nov 20, 2015 18.62 18.62 18.62 18.62 246 +0.60(+3.34%)
Nov 18, 2015 18.34 18.02 18.02 18.02 500 -0.33(-1.81%)
Nov 17, 2015 18.35 18.35 18.35 18.35 1,175 +0.11(+0.60%)
Nov 11, 2015 18.24 18.24 18.24 18.24 200 -0.11(-0.58%)
Nov 10, 2015 18.35 18.35 18.35 18.35 550 -0.22(-1.19%)
Nov 05, 2015 18.82 18.57 18.57 18.57 1,200 -0.25(-1.33%)
Oct 30, 2015 18.82 18.82 18.82 18.82 1,100 -0.10(-0.53%)
Oct 29, 2015 18.73 18.92 18.73 18.92 3,117 +0.20(+1.07%)
Oct 27, 2015 18.70 18.72 18.72 18.72 400 -0.11(-0.58%)
Oct 23, 2015 18.83 18.83 18.83 18.83 100 -0.27(-1.41%)
Oct 14, 2015 19.03 19.10 19.10 19.10 500 +0.05(+0.26%)
Oct 13, 2015 19.02 19.16 18.99 19.05 1,105 +0.08(+0.42%)
Oct 12, 2015 18.97 18.97 18.97 18.97 100 +0.15(+0.80%)
Oct 09, 2015 18.82 18.82 18.82 18.82 100 -0.08(-0.42%)
Oct 07, 2015 18.94 18.90 18.90 18.90 200 +0.07(+0.37%)
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.