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 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%)
Apr 01, 2020 14.01 14.01 13.79 13.86 300 -0.43(-3.02%)
Mar 31, 2020 14.29 14.29 14.29 14.29 0 -0.03(-0.21%)
Mar 30, 2020 14.32 14.32 14.32 14.32 0 -0.07(-0.49%)
Mar 27, 2020 14.39 14.39 14.39 14.39 100 -0.11(-0.76%)
Mar 26, 2020 14.51 14.51 14.51 14.51 0 -0.07(-0.48%)
Mar 25, 2020 14.70 14.70 14.57 14.57 1,400 +0.12(+0.83%)
Mar 24, 2020 14.46 14.46 14.46 14.46 0 +0.15(+1.08%)
Mar 23, 2020 14.20 14.30 14.20 14.30 152 +0.44(+3.18%)
Mar 20, 2020 13.95 13.97 13.86 13.86 9,100 -0.06(-0.47%)
Mar 19, 2020 13.92 13.92 13.92 13.92 4 +0.36(+2.69%)
Mar 18, 2020 13.56 13.56 13.56 13.56 1 -0.17(-1.27%)
Mar 17, 2020 13.57 13.73 13.57 13.73 302 -0.18(-1.30%)
Mar 16, 2020 13.71 13.92 13.71 13.92 673 -0.38(-2.65%)
Mar 13, 2020 14.29 14.29 14.29 14.29 100 -0.10(-0.66%)
Mar 12, 2020 14.39 14.39 14.39 14.39 2 -0.42(-2.87%)
Mar 11, 2020 14.81 14.81 14.81 14.81 0 -0.12(-0.77%)
Mar 10, 2020 14.93 14.93 14.93 14.93 0 +0.10(+0.67%)
Mar 09, 2020 14.83 14.83 14.83 14.83 0 -0.27(-1.79%)
Mar 06, 2020 15.10 15.10 15.10 15.10 0 -0.25(-1.60%)
Mar 05, 2020 15.35 15.35 15.35 15.35 0 -0.18(-1.16%)
Mar 04, 2020 15.53 15.53 15.53 15.53 0 +0.03(+0.20%)
Mar 03, 2020 15.49 15.49 15.49 15.49 6 +0.00(+0.03%)
Mar 02, 2020 15.49 15.49 15.49 15.49 6 +0.12(+0.81%)
Feb 28, 2020 15.37 15.37 15.37 15.37 100 +0.19(+1.23%)
Feb 27, 2020 15.18 15.18 15.18 15.18 0 -0.44(-2.83%)
Feb 26, 2020 15.62 15.62 15.62 15.62 0 -0.16(-1.01%)
Feb 25, 2020 15.78 15.78 15.78 15.78 0 +0.10(+0.67%)
Feb 24, 2020 15.62 15.68 15.62 15.68 300 -0.24(-1.54%)
Feb 21, 2020 15.92 15.92 15.92 15.92 0 +0.02(+0.09%)
Feb 20, 2020 15.90 15.90 15.90 15.90 43 -0.06(-0.38%)
Feb 19, 2020 15.96 15.96 15.96 15.96 0 -0.10(-0.62%)
Feb 18, 2020 16.07 16.07 16.07 16.07 50 +0.16(+1.01%)
Feb 14, 2020 15.82 15.97 15.82 15.90 300 -0.08(-0.50%)
Feb 13, 2020 15.98 15.98 15.98 15.98 0 -0.06(-0.37%)
Feb 12, 2020 16.05 16.05 16.05 16.05 0 +0.08(+0.50%)
Feb 11, 2020 16.18 16.18 15.96 15.96 100 +0.02(+0.13%)
Feb 10, 2020 15.95 15.95 15.95 15.95 401 +0.02(+0.13%)
Feb 07, 2020 15.75 15.93 15.75 15.93 200 +0.09(+0.57%)
Feb 06, 2020 15.84 15.84 15.84 15.84 61 -0.01(-0.06%)
Feb 05, 2020 15.85 15.85 15.85 15.85 0 +0.18(+1.12%)
Feb 04, 2020 15.67 15.67 15.67 15.67 10 -0.09(-0.54%)
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.