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 28, 2020 15.37 15.37 15.37 15.37 100 +0.19(+1.23%)
Feb 27, 2020 15.18 15.18 15.18 15.18 0 -0.44(-2.83%)
Feb 26, 2020 15.62 15.62 15.62 15.62 0 -0.16(-1.01%)
Feb 25, 2020 15.78 15.78 15.78 15.78 0 +0.10(+0.67%)
Feb 24, 2020 15.62 15.68 15.62 15.68 300 -0.24(-1.54%)
Feb 21, 2020 15.92 15.92 15.92 15.92 0 +0.02(+0.09%)
Feb 20, 2020 15.90 15.90 15.90 15.90 43 -0.06(-0.38%)
Feb 19, 2020 15.96 15.96 15.96 15.96 0 -0.10(-0.62%)
Feb 18, 2020 16.07 16.07 16.07 16.07 50 +0.16(+1.01%)
Feb 14, 2020 15.82 15.97 15.82 15.90 300 -0.08(-0.50%)
Feb 13, 2020 15.98 15.98 15.98 15.98 0 -0.06(-0.37%)
Feb 12, 2020 16.05 16.05 16.05 16.05 0 +0.08(+0.50%)
Feb 11, 2020 16.18 16.18 15.96 15.96 100 +0.02(+0.13%)
Feb 10, 2020 15.95 15.95 15.95 15.95 401 +0.02(+0.13%)
Feb 07, 2020 15.75 15.93 15.75 15.93 200 +0.09(+0.57%)
Feb 06, 2020 15.84 15.84 15.84 15.84 61 -0.01(-0.06%)
Feb 05, 2020 15.85 15.85 15.85 15.85 0 +0.18(+1.12%)
Feb 04, 2020 15.67 15.67 15.67 15.67 10 -0.09(-0.54%)
Feb 03, 2020 15.76 15.76 15.76 15.76 10 -0.02(-0.13%)
Jan 31, 2020 15.88 15.88 15.78 15.78 200 -0.02(-0.13%)
Jan 30, 2020 15.78 15.79 15.78 15.79 180 -0.14(-0.88%)
Jan 29, 2020 15.94 15.94 15.94 15.94 0 -0.11(-0.69%)
Jan 28, 2020 16.01 16.05 15.93 16.05 470 +0.07(+0.41%)
Jan 27, 2020 15.98 15.98 15.98 15.98 10 -0.08(-0.50%)
Jan 24, 2020 16.06 16.06 16.06 16.06 0 -0.24(-1.44%)
Jan 23, 2020 16.30 16.30 16.14 16.30 250 -0.15(-0.94%)
Jan 22, 2020 16.56 16.56 16.45 16.45 803 +0.04(+0.21%)
Jan 21, 2020 16.41 16.41 16.41 16.41 28 +0.06(+0.37%)
Jan 17, 2020 16.34 16.36 16.25 16.36 200 +0.15(+0.93%)
Jan 16, 2020 16.25 16.25 16.20 16.20 100 -0.14(-0.83%)
Jan 15, 2020 16.40 16.46 16.34 16.34 2,325 -0.00(-0.03%)
Jan 14, 2020 16.29 16.38 16.29 16.34 813 +0.15(+0.96%)
Jan 13, 2020 16.19 16.19 16.19 16.19 0 -0.05(-0.31%)
Jan 10, 2020 16.22 16.24 16.22 16.24 200 +0.17(+1.06%)
Jan 09, 2020 16.00 16.07 15.94 16.07 1,000 +0.02(+0.13%)
Jan 08, 2020 16.05 16.05 16.05 16.05 0 -0.01(-0.06%)
Jan 07, 2020 15.91 16.06 15.91 16.06 400 -0.06(-0.37%)
Jan 06, 2020 16.12 16.12 16.12 16.12 0 +0.09(+0.53%)
Jan 03, 2020 15.92 16.04 15.92 16.04 600 -0.03(-0.19%)
Jan 02, 2020 16.07 16.07 16.07 16.07 0 -0.04(-0.28%)
Dec 31, 2019 16.11 16.11 16.07 16.11 1,000 +0.01(+0.03%)
Dec 30, 2019 16.09 16.10 16.06 16.10 2,494 +0.05(+0.34%)
Dec 27, 2019 16.05 16.05 16.05 16.05 0 +0.06(+0.38%)
Dec 26, 2019 16.15 16.15 15.99 15.99 300 -0.10(-0.65%)
Dec 24, 2019 16.09 16.09 16.09 16.09 100 +0.07(+0.47%)
Dec 23, 2019 16.02 16.02 16.02 16.02 0 +0.06(+0.35%)
Dec 20, 2019 15.73 15.96 15.73 15.96 300 +0.08(+0.50%)
Dec 19, 2019 16.07 16.07 15.88 15.88 1,726 -0.09(-0.53%)
Dec 18, 2019 15.84 15.97 15.84 15.97 13,316 -0.04(-0.25%)
Dec 17, 2019 16.01 16.01 16.01 16.01 37 -0.04(-0.25%)
Dec 16, 2019 16.00 16.11 15.97 16.05 11,736 +0.19(+1.17%)
Dec 13, 2019 15.97 16.15 15.85 15.87 4,800 +0.14(+0.89%)
Dec 12, 2019 15.72 15.72 15.72 15.72 0 +0.16(+1.03%)
Dec 11, 2019 15.56 15.56 15.56 15.56 0 -0.08(-0.51%)
Dec 10, 2019 15.64 15.64 15.64 15.64 0 +0.10(+0.64%)
Dec 09, 2019 15.54 15.54 15.54 15.54 0 +0.08(+0.52%)
Dec 06, 2019 15.46 15.46 15.46 15.46 0 +0.07(+0.45%)
Dec 05, 2019 15.39 15.39 15.39 15.39 0 -0.03(-0.19%)
Dec 04, 2019 15.43 15.43 15.43 15.43 0 +0.13(+0.85%)
Dec 03, 2019 15.29 15.29 15.29 15.29 1,200 +0.02(+0.13%)
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.