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 (%)
Feb 27, 2015 20.83 21.77 21.77 21.77 700 +0.86(+4.11%)
Feb 26, 2015 20.64 20.91 20.64 20.91 939 +0.27(+1.31%)
Feb 25, 2015 20.70 20.70 20.64 20.64 1,680 -0.06(-0.29%)
Feb 23, 2015 20.84 20.84 20.70 20.70 26 -0.25(-1.19%)
Feb 20, 2015 20.97 20.98 20.95 20.95 3,300 -0.09(-0.43%)
Feb 19, 2015 20.85 21.04 20.85 21.04 1,329 -0.12(-0.57%)
Feb 18, 2015 21.16 21.16 21.16 21.16 200 -0.30(-1.40%)
Feb 17, 2015 21.20 21.46 21.20 21.46 4,517 +0.37(+1.75%)
Feb 13, 2015 21.09 21.09 21.09 21.09 100 +0.09(+0.41%)
Feb 12, 2015 20.99 21.00 20.99 21.00 402 +0.14(+0.69%)
Feb 11, 2015 20.84 20.86 20.79 20.86 802 -0.03(-0.14%)
Feb 10, 2015 21.10 21.10 20.22 20.89 17,200 -0.13(-0.62%)
Feb 09, 2015 21.50 21.50 20.97 21.02 2,350 -0.01(-0.05%)
Feb 06, 2015 21.02 21.03 21.02 21.03 788 -0.03(-0.14%)
Feb 05, 2015 21.01 21.07 21.01 21.06 3,505 +0.16(+0.77%)
Feb 04, 2015 20.99 21.03 20.73 20.90 24,900 -0.19(-0.90%)
Feb 03, 2015 20.88 21.09 20.88 21.09 24,000 +0.55(+2.68%)
Feb 02, 2015 20.73 20.81 20.53 20.54 5,989 -0.16(-0.77%)
Jan 30, 2015 20.78 20.78 20.70 20.70 652 -0.25(-1.19%)
Jan 29, 2015 21.02 21.02 20.89 20.95 2,584 -0.39(-1.83%)
Jan 26, 2015 21.34 21.34 21.34 21.34 27 -0.16(-0.74%)
Jan 22, 2015 21.48 21.65 21.43 21.50 15 -0.03(-0.14%)
Jan 21, 2015 21.59 21.59 21.52 21.53 4,000 -0.06(-0.28%)
Jan 20, 2015 21.43 21.63 21.42 21.59 5,420 +0.09(+0.42%)
Jan 16, 2015 21.52 21.53 21.47 21.50 1,026 -0.01(-0.05%)
Jan 14, 2015 21.49 21.58 21.42 21.51 3,740 -0.06(-0.27%)
Jan 13, 2015 21.57 21.57 21.57 21.57 1,272 -0.19(-0.87%)
Jan 12, 2015 22.02 22.16 21.76 21.76 18,456 -0.40(-1.79%)
Jan 09, 2015 22.15 22.16 22.15 22.16 1,018 +0.10(+0.43%)
Jan 08, 2015 22.06 22.06 22.06 22.06 660 -0.10(-0.45%)
Jan 05, 2015 21.90 22.16 22.16 22.16 1,300 +0.64(+2.97%)
Jan 02, 2015 21.63 21.63 21.52 21.52 737 -0.46(-2.09%)
Dec 31, 2014 22.17 21.98 21.98 21.98 6,100 -0.64(-2.83%)
Dec 29, 2014 22.63 22.62 22.62 22.62 2,300 +0.04(+0.18%)
Dec 26, 2014 22.51 22.60 22.42 22.58 6,082 +0.01(+0.04%)
Dec 22, 2014 22.62 22.57 22.57 22.57 400 -0.05(-0.22%)
Dec 18, 2014 22.62 22.62 22.62 22.62 1,000 +0.20(+0.89%)
Dec 17, 2014 21.82 22.42 21.82 22.42 983 +0.11(+0.49%)
Dec 16, 2014 22.29 22.31 22.29 22.31 3,101 -0.14(-0.62%)
Dec 15, 2014 22.45 22.49 22.45 22.45 2,210 +0.07(+0.31%)
Dec 11, 2014 23.65 22.38 22.38 22.38 1,400 -1.28(-5.43%)
Dec 10, 2014 22.31 23.66 21.64 23.66 13,838 +1.40(+6.27%)
Dec 08, 2014 22.35 22.27 22.27 22.27 1,000 -0.03(-0.14%)
Dec 05, 2014 22.35 22.35 22.30 22.30 204 +0.45(+2.06%)
Dec 03, 2014 21.85 21.85 21.85 21.85 4 -0.53(-2.37%)
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.