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 (%)
Apr 27, 2017 18.82 18.82 18.82 0 -0.39(-2.03%)
Apr 25, 2017 19.21 19.21 19.21 0 +0.08(+0.42%)
Apr 18, 2017 19.13 19.13 19.13 0 -0.41(-2.09%)
Mar 27, 2017 19.54 19.54 19.54 0 -0.59(-2.93%)
Mar 20, 2017 20.13 20.13 20.13 0 +0.00(+0.00%)
Mar 16, 2017 20.13 19 +0.01(+0.05%)
Mar 13, 2017 20.12 20.12 20.12 0 -0.09(-0.45%)
Mar 10, 2017 20.25 21.00 20.21 20.21 559 -0.69(-3.30%)
Mar 06, 2017 20.90 20.90 20.90 0 -0.28(-1.30%)
Feb 09, 2017 21.18 21.18 21.18 0 -0.00(-0.02%)
Feb 08, 2017 21.18 21.21 21.18 21.18 600 +0.05(+0.24%)
Feb 06, 2017 21.13 21.13 21.13 0 +0.15(+0.71%)
Feb 01, 2017 20.98 20.98 20.98 0 +0.02(+0.10%)
Jan 26, 2017 20.96 93 +0.13(+0.62%)
Jan 12, 2017 20.83 20.83 20.83 0 +0.28(+1.36%)
Jan 11, 2017 20.55 20.55 20.55 20.55 128 +0.57(+2.88%)
Dec 30, 2016 19.98 19.98 19.98 0 +0.01(+0.03%)
Dec 29, 2016 20.02 20.02 19.97 19.97 202 +0.16(+0.81%)
Dec 20, 2016 19.81 19.81 19.81 0 -0.46(-2.27%)
Dec 12, 2016 20.27 20.27 20.27 0 +0.17(+0.85%)
Dec 09, 2016 19.98 20.10 19.98 20.10 200 -0.03(-0.13%)
Dec 08, 2016 20.13 20.13 20.13 20.13 238 -0.17(-0.82%)
Dec 07, 2016 20.29 20.29 20.29 20.29 1,700 +0.05(+0.25%)
Nov 30, 2016 20.24 20.24 20.24 0 -0.09(-0.44%)
Nov 29, 2016 20.38 20.47 20.33 20.33 1,749 -0.26(-1.24%)
Nov 28, 2016 20.59 20.59 20.59 20.59 238 +0.25(+1.21%)
Nov 23, 2016 20.34 20.34 20.34 0 +0.08(+0.38%)
Nov 17, 2016 20.26 100 -0.38(-1.86%)
Nov 10, 2016 20.65 20.65 20.65 0 -0.29(-1.40%)
Nov 08, 2016 20.94 61 +0.67(+3.31%)
Oct 03, 2016 20.27 20.27 20.27 0 -0.19(-0.93%)
Sep 30, 2016 20.70 20.70 20.45 20.46 1,950 -0.01(-0.06%)
Sep 29, 2016 20.47 20.47 20.47 20.47 100 +0.08(+0.38%)
Sep 28, 2016 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Sep 27, 2016 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Sep 26, 2016 20.75 20.75 20.40 20.40 4,770 -0.50(-2.41%)
Sep 22, 2016 20.90 20.90 20.90 20.90 9,300 +0.32(+1.55%)
Sep 20, 2016 20.27 20.58 20.58 20.58 500 -0.11(-0.53%)
Sep 19, 2016 20.75 20.75 20.64 20.69 5,000 +0.54(+2.68%)
Sep 12, 2016 20.15 20.15 20.15 20.15 700 +0.39(+1.97%)
Sep 06, 2016 20.71 19.76 19.76 19.76 1,800 -0.31(-1.54%)
Aug 12, 2016 20.07 20.07 20.07 20.07 500 -0.12(-0.59%)
Aug 10, 2016 20.19 20.19 20.19 20.19 1 -0.19(-0.93%)
Aug 08, 2016 20.38 20.38 20.38 20.38 100 +0.59(+2.98%)
Aug 03, 2016 19.79 19.79 19.79 19.79 900 +0.08(+0.41%)
Aug 02, 2016 19.71 19.71 19.71 19.71 100 -0.29(-1.45%)
Jul 26, 2016 20.00 20.00 20.00 20.00 900 -0.84(-4.03%)
Jul 18, 2016 20.76 20.84 20.67 20.84 38 -0.56(-2.62%)
Jul 13, 2016 21.40 21.40 21.40 21.40 54 +0.85(+4.14%)
Jul 07, 2016 20.64 20.55 20.55 20.55 4,000 -0.83(-3.88%)
Jun 30, 2016 21.70 21.70 21.38 21.38 55 -0.35(-1.62%)
Jun 29, 2016 21.41 21.73 21.41 21.73 1,987 +0.02(+0.07%)
Jun 28, 2016 21.68 21.72 21.68 21.72 589 +0.38(+1.76%)
Jun 27, 2016 21.34 21.34 21.34 21.34 155 -0.23(-1.07%)
Jun 23, 2016 21.57 21.57 21.57 21.57 600 -0.59(-2.66%)
Jun 20, 2016 22.16 22.16 22.16 22.16 1,000 -0.00(-0.00%)
Jun 16, 2016 22.16 22.16 22.16 22.16 35 -0.21(-0.94%)
Jun 15, 2016 22.32 22.37 22.27 22.37 1,993 +0.07(+0.31%)
Jun 14, 2016 22.29 22.30 22.29 22.30 402 -0.39(-1.72%)
Jun 13, 2016 23.03 23.03 22.69 22.69 834 +0.10(+0.46%)
Jun 10, 2016 22.65 22.65 22.59 22.59 935 +0.06(+0.28%)
Jun 09, 2016 22.55 22.56 22.52 22.52 1,200 -0.05(-0.21%)
Jun 08, 2016 22.51 22.57 22.51 22.57 875 +0.51(+2.31%)
Jun 07, 2016 22.08 22.08 22.02 22.06 1,950 +0.44(+2.04%)
Jun 03, 2016 21.30 21.62 21.30 21.62 54 +0.77(+3.72%)
Jun 01, 2016 20.85 20.84 20.84 20.84 300 -0.02(-0.07%)
May 31, 2016 18.72 20.87 18.72 20.86 1,624 +0.07(+0.36%)
May 27, 2016 20.79 20.79 20.79 20.79 100 +0.04(+0.19%)
May 26, 2016 20.75 20.75 20.75 20.75 349 +0.04(+0.22%)
May 25, 2016 20.70 20.70 20.70 20.70 212 +0.38(+1.89%)
May 24, 2016 20.30 20.32 20.30 20.32 807 +0.05(+0.23%)
May 23, 2016 20.27 20.53 20.24 20.27 3,409 -0.27(-1.30%)
May 20, 2016 20.54 20.54 20.54 20.54 6,000 +0.12(+0.58%)
May 12, 2016 20.35 20.42 20.42 20.42 300 +0.76(+3.88%)
May 09, 2016 19.68 19.66 19.66 19.66 1,000 -0.12(-0.62%)
May 06, 2016 19.78 19.78 19.78 19.78 260 +0.33(+1.72%)
May 05, 2016 19.45 19.45 19.45 19.45 695 -0.46(-2.32%)
May 04, 2016 20.00 20.00 19.91 19.91 290 -0.23(-1.14%)
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.