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, 2020 14.07 14.07 14.07 14.07 0 +0.16(+1.19%)
Jun 29, 2020 13.91 13.91 13.91 13.91 12 +0.17(+1.20%)
Jun 26, 2020 13.74 13.74 13.74 13.74 0 -0.17(-1.19%)
Jun 25, 2020 13.91 13.91 13.91 13.91 17 -0.13(-0.93%)
Jun 24, 2020 14.04 14.04 14.04 14.04 2 -0.06(-0.43%)
Jun 23, 2020 14.10 14.10 14.10 14.10 0 -0.03(-0.21%)
Jun 22, 2020 14.13 14.13 14.13 14.13 0 +0.14(+1.00%)
Jun 19, 2020 13.99 13.99 13.99 13.99 100 -0.12(-0.82%)
Jun 18, 2020 14.11 14.11 14.11 14.11 0 -0.10(-0.70%)
Jun 17, 2020 14.21 14.21 14.21 14.21 0 +0.01(+0.07%)
Jun 16, 2020 14.20 14.20 14.20 14.20 0 +0.06(+0.46%)
Jun 15, 2020 14.13 14.13 14.13 14.13 0 -0.11(-0.77%)
Jun 12, 2020 14.24 14.24 14.24 14.24 0 -0.17(-1.18%)
Jun 10, 2020 14.41 14.41 14.41 0 +0.05(+0.38%)
Jun 09, 2020 14.36 14.36 14.36 14.36 0 -0.04(-0.28%)
Jun 08, 2020 14.39 14.39 14.39 14.39 1 +0.00(+0.00%)
Jun 05, 2020 14.39 14.39 14.39 14.39 0 +0.07(+0.52%)
Jun 04, 2020 14.32 14.32 14.32 14.32 0 +0.17(+1.17%)
Jun 03, 2020 14.15 14.15 14.15 14.15 0 +0.17(+1.22%)
Jun 02, 2020 13.98 13.98 13.98 13.98 0 +0.07(+0.50%)
Jun 01, 2020 13.78 13.91 13.78 13.91 204 +0.04(+0.29%)
May 29, 2020 13.88 13.88 13.88 13.88 0 -0.01(-0.07%)
May 28, 2020 13.88 13.88 13.88 13.88 26 +0.06(+0.47%)
May 27, 2020 13.82 13.82 13.82 13.82 20 +0.06(+0.47%)
May 22, 2020 13.76 13.76 13.76 0 -0.21(-1.54%)
May 21, 2020 14.26 14.26 13.97 13.97 134 -0.05(-0.36%)
May 20, 2020 14.02 14.02 14.02 14.02 0 +0.19(+1.38%)
May 19, 2020 13.83 13.83 13.83 13.83 70 +0.04(+0.32%)
May 18, 2020 13.79 13.79 13.79 13.79 49 +0.11(+0.77%)
May 15, 2020 13.68 13.68 13.68 13.68 100 +0.02(+0.18%)
May 14, 2020 13.65 13.65 13.65 13.65 0 +0.04(+0.29%)
May 13, 2020 13.61 13.61 13.61 13.61 7 -0.13(-0.91%)
May 12, 2020 13.74 13.74 13.74 13.74 0 -0.07(-0.54%)
May 11, 2020 13.81 13.81 13.81 13.81 1 -0.10(-0.70%)
May 08, 2020 13.91 13.91 13.91 13.91 100 +0.17(+1.22%)
May 07, 2020 13.99 14.03 13.52 13.74 379 +0.07(+0.48%)
May 06, 2020 13.45 13.68 13.45 13.68 300 -0.18(-1.30%)
May 05, 2020 13.86 13.86 13.86 13.86 0 +0.18(+1.35%)
May 04, 2020 13.68 13.68 13.68 13.68 0 -0.28(-2.01%)
May 01, 2020 14.26 14.26 13.96 13.96 400 +0.10(+0.72%)
Apr 30, 2020 13.86 13.86 13.86 13.86 2 +0.31(+2.29%)
Apr 29, 2020 13.54 13.54 13.54 13.54 30 +0.15(+1.16%)
Apr 28, 2020 13.39 13.39 13.39 13.39 0 +0.07(+0.49%)
Apr 27, 2020 13.64 13.64 13.32 13.32 136 -0.21(-1.59%)
Apr 24, 2020 13.70 13.70 13.54 13.54 100 -0.22(-1.56%)
Apr 23, 2020 13.59 13.76 13.59 13.76 781 +0.19(+1.36%)
Apr 22, 2020 13.59 13.59 13.57 13.57 1,580 +0.04(+0.33%)
Apr 21, 2020 13.53 13.53 13.53 13.53 0 -0.28(-2.03%)
Apr 20, 2020 13.80 13.80 13.80 13.80 0 -0.11(-0.79%)
Apr 17, 2020 13.91 13.91 13.91 13.91 0 +0.10(+0.72%)
Apr 16, 2020 13.81 13.81 13.81 13.81 0 -0.06(-0.43%)
Apr 15, 2020 13.88 13.88 13.88 13.88 0 -0.08(-0.57%)
Apr 14, 2020 14.01 14.01 13.96 13.96 100 -0.11(-0.78%)
Apr 13, 2020 14.06 14.06 14.06 14.06 21 -0.18(-1.23%)
Apr 09, 2020 14.24 14.24 14.24 14.24 100 +0.17(+1.17%)
Apr 08, 2020 14.07 14.07 14.07 14.07 0 +0.04(+0.29%)
Apr 07, 2020 14.04 14.04 14.04 14.04 0 +0.06(+0.43%)
Apr 06, 2020 14.25 14.25 13.72 13.97 451 +0.09(+0.65%)
Apr 03, 2020 13.88 13.88 13.88 13.88 100 -0.02(-0.14%)
Apr 02, 2020 14.37 14.37 13.90 13.90 500 +0.04(+0.30%)
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.