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 27, 2015 17.80 17.80 17.80 17.80 100 +0.01(+0.04%)
Aug 24, 2015 18.29 17.79 17.79 17.79 700 -0.50(-2.72%)
Aug 18, 2015 18.29 18.29 18.29 18.29 300 -0.37(-1.98%)
Aug 14, 2015 18.66 18.66 18.66 18.66 100 +0.29(+1.58%)
Aug 13, 2015 18.32 18.38 18.32 18.37 1,100 -0.22(-1.18%)
Aug 12, 2015 18.80 18.80 18.59 18.59 500 -0.09(-0.48%)
Aug 07, 2015 18.68 18.68 18.68 18.68 200 +0.08(+0.43%)
Aug 06, 2015 18.18 18.60 18.18 18.60 367 -0.15(-0.80%)
Aug 05, 2015 18.75 18.75 18.75 18.75 200 -0.06(-0.32%)
Jul 29, 2015 18.86 18.81 18.81 18.81 500 +0.06(+0.32%)
Jul 28, 2015 18.75 18.75 18.75 18.75 125 -0.26(-1.37%)
Jul 27, 2015 19.12 19.12 18.96 19.01 400 -0.21(-1.09%)
Jul 24, 2015 19.28 19.28 19.22 19.22 750 -0.37(-1.89%)
Jul 22, 2015 19.68 19.59 19.59 19.59 3,000 -0.15(-0.77%)
Jul 21, 2015 19.74 19.74 19.74 19.74 165 -0.75(-3.67%)
Jul 16, 2015 20.50 20.50 20.50 20.49 1 +0.04(+0.22%)
Jul 15, 2015 20.44 20.45 20.44 20.45 207 -0.34(-1.64%)
Jul 13, 2015 20.79 20.79 20.79 20.79 100 +0.10(+0.48%)
Jul 10, 2015 20.66 20.82 20.49 20.69 2,500 +0.20(+0.98%)
Jul 09, 2015 20.49 20.49 20.49 20.49 100 +0.15(+0.74%)
Jul 08, 2015 20.35 20.50 20.34 20.34 2,300 -0.38(-1.83%)
Jul 06, 2015 20.77 20.72 20.72 20.72 700 -0.08(-0.38%)
Jul 02, 2015 20.80 20.80 20.80 20.80 100 -0.13(-0.62%)
Jun 30, 2015 20.12 20.93 20.12 20.93 73 +0.89(+4.44%)
Jun 29, 2015 20.21 20.21 20.04 20.04 700 +0.13(+0.65%)
Jun 26, 2015 20.08 20.12 19.84 19.91 4,801 +0.27(+1.39%)
Jun 25, 2015 19.64 19.64 19.64 19.64 350 +0.50(+2.60%)
Jun 23, 2015 19.17 19.14 19.14 19.14 1,100 -0.04(-0.21%)
Jun 22, 2015 19.23 19.24 19.18 19.18 700 +0.39(+2.08%)
Jun 19, 2015 18.79 18.79 18.79 18.79 500 -0.16(-0.82%)
Jun 18, 2015 18.91 18.95 18.91 18.95 931 +0.34(+1.80%)
Jun 16, 2015 18.63 18.61 18.61 18.61 300 +0.04(+0.19%)
Jun 15, 2015 19.43 19.43 18.57 18.57 932 -0.75(-3.91%)
Jun 10, 2015 19.31 19.33 19.20 19.33 89 -0.68(-3.40%)
Jun 08, 2015 20.01 20.01 20.01 20.01 45 +0.77(+4.00%)
Jun 05, 2015 19.24 19.24 19.24 19.24 694 +0.04(+0.21%)
Jun 04, 2015 19.20 19.20 19.20 19.20 100 +0.02(+0.12%)
Jun 02, 2015 19.16 19.18 19.18 19.18 700 +0.28(+1.47%)
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.