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 (%)
Aug 28, 2008 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Aug 27, 2008 26.47 26.47 26.33 26.33 1,400 +0.02(+0.08%)
Aug 26, 2008 26.31 26.31 26.31 26.31 200 -0.26(-0.98%)
Aug 25, 2008 26.57 26.57 26.57 26.57 550 +0.12(+0.46%)
Aug 22, 2008 26.44 26.45 26.44 26.45 700 -0.67(-2.48%)
Aug 21, 2008 27.00 27.12 27.00 27.12 600 +0.98(+3.74%)
Aug 20, 2008 25.71 26.15 25.71 26.14 1,030 +0.38(+1.48%)
Aug 19, 2008 26.10 26.10 25.60 25.76 3,800 +0.14(+0.55%)
Aug 15, 2008 25.62 25.62 25.62 25.62 0 +0.00(+0.00%)
Aug 14, 2008 25.29 25.62 25.29 25.62 400 +0.07(+0.29%)
Aug 13, 2008 24.56 25.55 24.56 25.55 562 +0.94(+3.80%)
Aug 12, 2008 24.61 24.61 24.61 24.61 100 +0.22(+0.90%)
Aug 11, 2008 24.40 24.49 24.39 24.39 700 -0.88(-3.48%)
Aug 08, 2008 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Aug 07, 2008 24.88 25.27 24.88 25.27 600 -0.09(-0.35%)
Aug 06, 2008 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Aug 05, 2008 25.53 25.53 25.36 25.36 818 -1.51(-5.62%)
Aug 04, 2008 26.87 26.87 26.87 26.87 0 +0.00(+0.00%)
Aug 01, 2008 26.87 26.87 26.87 26.87 100 +1.05(+4.07%)
Jul 31, 2008 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Jul 30, 2008 25.82 25.82 25.82 25.82 0 +0.00(+0.00%)
Jul 29, 2008 25.82 25.82 25.82 25.82 200 -0.19(-0.73%)
Jul 28, 2008 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Jul 25, 2008 25.80 26.01 25.80 26.01 4,200 +0.41(+1.60%)
Jul 24, 2008 25.60 25.60 25.60 25.60 100 +0.25(+0.99%)
Jul 23, 2008 25.83 25.83 25.35 25.35 575 -0.48(-1.86%)
Jul 22, 2008 25.83 25.83 25.83 25.83 100 -0.23(-0.88%)
Jul 21, 2008 26.37 26.37 26.06 26.06 1,200 -0.43(-1.62%)
Jul 18, 2008 27.06 27.06 26.49 26.49 646 -1.44(-5.16%)
Jul 17, 2008 27.93 27.93 27.93 27.93 250 -0.21(-0.75%)
Jul 16, 2008 27.33 28.14 27.33 28.14 1,640 +0.12(+0.43%)
Jul 15, 2008 28.35 28.35 27.99 28.02 1,250 -0.17(-0.60%)
Jul 14, 2008 28.08 28.34 27.99 28.19 1,633 -0.54(-1.88%)
Jul 11, 2008 28.73 28.73 28.73 28.73 100 +0.38(+1.34%)
Jul 10, 2008 28.35 28.35 28.35 28.35 100 -0.13(-0.46%)
Jul 09, 2008 28.48 28.48 28.48 28.48 400 +0.14(+0.49%)
Jul 08, 2008 28.39 28.39 27.74 28.34 1,598 -1.38(-4.64%)
Jul 07, 2008 29.72 29.72 29.72 29.72 0 +0.00(+0.00%)
Jul 04, 2008 29.58 29.72 29.58 29.72 500 +0.00(+0.00%)
Jul 03, 2008 29.58 29.72 29.58 29.72 500 +0.11(+0.37%)
Jul 02, 2008 29.27 29.61 29.26 29.61 1,102 +0.23(+0.78%)
Jul 01, 2008 29.09 30.04 29.09 29.38 3,927 -0.01(-0.03%)
Jun 30, 2008 29.39 29.39 29.39 29.39 200 +0.02(+0.07%)
Jun 27, 2008 28.96 29.65 28.96 29.37 550 -0.23(-0.78%)
Jun 26, 2008 29.41 29.60 29.40 29.60 900 +0.67(+2.32%)
Jun 25, 2008 28.18 28.93 28.18 28.93 327 +0.58(+2.05%)
Jun 24, 2008 28.35 28.35 28.35 28.35 100 +0.08(+0.28%)
Jun 23, 2008 28.35 28.35 28.27 28.27 1,380 -0.28(-0.98%)
Jun 20, 2008 28.72 28.72 28.55 28.55 875 -0.06(-0.21%)
Jun 19, 2008 28.85 28.85 28.50 28.61 4,000 -0.23(-0.80%)
Jun 18, 2008 29.04 29.08 28.76 28.84 3,250 -0.08(-0.28%)
Jun 17, 2008 28.33 29.22 28.33 28.92 53,471 +0.55(+1.94%)
Jun 16, 2008 28.79 29.04 28.37 28.37 1,825 +0.53(+1.90%)
Jun 13, 2008 27.84 27.84 27.84 27.84 200 +0.16(+0.58%)
Jun 12, 2008 27.34 27.68 27.29 27.68 600 +1.21(+4.57%)
Jun 11, 2008 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jun 10, 2008 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Jun 09, 2008 26.53 26.53 26.42 26.47 700 +1.75(+7.08%)
Jun 06, 2008 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Jun 05, 2008 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Jun 04, 2008 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Jun 03, 2008 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
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.