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 (%)
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%)
May 02, 2016 20.12 20.14 20.14 20.14 1,900 +0.14(+0.70%)
Apr 28, 2016 20.00 20.00 20.00 20.00 1,000 +0.11(+0.58%)
Apr 26, 2016 19.88 19.89 19.89 19.89 1,100 +0.57(+2.95%)
Apr 22, 2016 19.30 19.32 19.27 19.32 80 -0.76(-3.81%)
Apr 20, 2016 20.05 20.08 20.05 20.08 50 +1.06(+5.57%)
Apr 15, 2016 19.10 19.02 19.02 19.02 22,500 +0.73(+3.99%)
Apr 06, 2016 18.29 18.29 18.29 18.29 1 -0.39(-2.09%)
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.