Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Food TR ETN UBS E-Tracs (NY: FUD )

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 (%)
Nov 30, 2016 19.83 19.83 19.83 0 -0.30(-1.48%)
Nov 22, 2016 20.13 156 +0.37(+1.86%)
Nov 16, 2016 19.76 15 -0.03(-0.15%)
Nov 14, 2016 19.79 19.79 19.79 0 -0.18(-0.90%)
Nov 11, 2016 20.00 20.00 19.97 19.97 450 -0.39(-1.94%)
Nov 07, 2016 20.36 20.36 20.36 0 +0.38(+1.90%)
Nov 03, 2016 19.98 19.98 19.98 0 -0.47(-2.28%)
Oct 27, 2016 20.45 20.45 20.45 0 +0.13(+0.64%)
Oct 24, 2016 20.32 20.32 20.32 20.32 100 +0.31(+1.55%)
Oct 20, 2016 20.02 20.01 20.01 20.01 800 -0.23(-1.14%)
Oct 18, 2016 20.25 20.24 20.24 20.24 1,300 +0.15(+0.77%)
Oct 17, 2016 20.04 20.09 20.03 20.09 825 +0.19(+0.93%)
Oct 12, 2016 19.80 19.90 19.90 19.90 600 -0.01(-0.05%)
Oct 07, 2016 19.92 19.99 19.91 19.91 1 +0.14(+0.71%)
Oct 03, 2016 19.77 19.77 19.77 19.77 19 -0.13(-0.65%)
Sep 30, 2016 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Sep 29, 2016 19.90 19.90 19.90 19.90 700 +0.00(+0.00%)
Sep 28, 2016 19.75 19.90 19.75 19.90 1,398 -0.04(-0.20%)
Sep 27, 2016 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
Sep 23, 2016 19.94 19.94 19.94 19.94 300 -0.33(-1.63%)
Sep 22, 2016 20.27 20.27 20.27 20.27 100 +0.25(+1.22%)
Sep 21, 2016 20.03 20.04 20.02 20.02 727 -0.23(-1.12%)
Sep 20, 2016 20.25 20.25 20.25 20.25 502 +0.45(+2.28%)
Sep 16, 2016 19.70 19.80 19.80 19.80 1,400 +0.04(+0.18%)
Sep 12, 2016 19.81 19.76 19.76 19.76 700 +0.16(+0.84%)
Sep 07, 2016 19.50 19.60 19.60 19.60 5,200 +0.36(+1.87%)
Sep 01, 2016 19.24 19.24 19.24 19.24 800 -0.26(-1.33%)
Aug 30, 2016 19.50 19.50 19.50 19.50 3 -0.18(-0.93%)
Aug 29, 2016 19.75 19.75 19.68 19.68 227 -0.08(-0.39%)
Aug 26, 2016 19.86 19.86 19.76 19.76 2,000 -0.59(-2.92%)
Aug 22, 2016 20.24 20.36 20.36 20.36 2,000 +0.16(+0.77%)
Aug 18, 2016 20.20 20.20 20.20 20.20 100 +0.07(+0.35%)
Aug 16, 2016 20.13 20.13 20.13 20.13 100 +0.32(+1.62%)
Aug 12, 2016 19.92 19.81 19.81 19.81 1,100 -0.30(-1.49%)
Aug 09, 2016 20.11 20.11 20.11 20.11 300 +0.51(+2.62%)
Aug 01, 2016 19.60 19.60 19.60 19.60 1,700 +0.03(+0.13%)
Jul 28, 2016 19.57 19.57 19.57 19.57 13 -0.43(-2.15%)
Jul 20, 2016 20.00 20.00 20.00 20.00 300 -0.47(-2.30%)
Jul 18, 2016 20.44 20.53 20.20 20.47 2 -0.29(-1.40%)
Jul 14, 2016 21.02 20.76 20.76 20.76 300 -0.35(-1.66%)
Jul 13, 2016 21.11 21.11 21.11 21.11 579 +0.21(+1.01%)
Jul 12, 2016 20.50 20.90 20.40 20.90 23,542 +0.21(+1.01%)
Jul 11, 2016 20.83 21.06 20.69 20.69 18,504 -0.54(-2.54%)
Jun 30, 2016 21.25 21.26 21.23 21.23 20 -0.34(-1.55%)
Jun 29, 2016 21.57 21.57 21.57 21.57 405 +0.08(+0.37%)
Jun 28, 2016 21.39 21.48 21.38 21.48 887 +0.33(+1.58%)
Jun 24, 2016 21.00 21.15 21.15 21.15 1,200 -0.51(-2.34%)
Jun 22, 2016 21.66 21.66 21.66 21.66 600 -0.55(-2.49%)
Jun 16, 2016 22.21 22.21 22.21 22.21 100 +0.01(+0.04%)
Jun 15, 2016 22.20 22.20 22.20 22.20 240 -0.30(-1.33%)
Jun 10, 2016 22.50 22.50 22.50 22.50 300 -0.03(-0.13%)
Jun 08, 2016 22.53 22.53 22.53 22.53 100 +0.68(+3.11%)
Jun 07, 2016 21.85 21.85 21.85 21.85 148 +0.05(+0.23%)
Jun 06, 2016 21.80 21.80 21.80 21.80 148 +0.50(+2.35%)
Jun 03, 2016 21.30 21.30 21.30 21.30 111 +0.09(+0.41%)
Jun 02, 2016 21.21 21.21 21.13 21.21 1,361 +0.33(+1.59%)
Jun 01, 2016 20.88 20.88 20.88 20.88 185 +0.04(+0.19%)
May 31, 2016 20.84 20.84 20.84 20.84 150 +0.18(+0.87%)
May 25, 2016 20.57 20.66 20.66 20.66 1,300 +0.39(+1.92%)
May 23, 2016 20.35 20.27 20.27 20.27 600 -0.37(-1.79%)
May 20, 2016 20.64 20.64 20.64 20.64 3,000 +0.22(+1.08%)
May 19, 2016 20.42 20.42 20.42 20.42 320 -0.19(-0.93%)
May 18, 2016 20.61 20.61 20.61 20.61 200 +0.70(+3.53%)
May 06, 2016 19.91 19.91 19.91 19.91 1,000 -0.11(-0.55%)
May 04, 2016 20.10 20.02 20.02 20.02 1,100 -0.09(-0.45%)
May 03, 2016 19.78 20.14 19.78 20.11 896 +0.10(+0.49%)
May 02, 2016 20.01 20.01 20.01 20.01 400 +0.06(+0.31%)
Apr 28, 2016 19.95 19.95 19.95 19.95 200 +0.40(+2.05%)
Apr 25, 2016 19.01 19.57 19.01 19.55 1 -0.65(-3.22%)
Apr 20, 2016 19.48 20.20 20.20 20.20 800 +0.53(+2.69%)
Apr 19, 2016 19.67 19.67 19.67 19.67 350 +0.20(+1.00%)
Apr 18, 2016 19.47 19.48 19.46 19.48 1,000 +0.32(+1.64%)
Mar 31, 2016 19.02 19.16 19.16 19.16 200 -0.06(-0.31%)
Mar 29, 2016 19.07 19.22 19.22 19.22 200 +0.08(+0.42%)
Mar 24, 2016 19.24 19.14 19.14 19.14 200 -0.10(-0.52%)
Mar 23, 2016 19.24 19.24 19.24 19.24 120 +0.04(+0.21%)
Mar 21, 2016 18.90 19.20 19.20 19.20 600 +0.20(+1.05%)
Mar 15, 2016 19.00 19.00 19.00 19.00 100 -0.05(-0.27%)
Mar 14, 2016 19.05 19.05 19.05 19.05 850 +0.16(+0.86%)
Mar 11, 2016 19.01 19.01 18.89 18.89 211 +0.16(+0.83%)
Mar 10, 2016 18.73 18.73 18.73 18.73 500 +0.17(+0.90%)
Mar 07, 2016 18.57 18.57 18.57 18.57 100 +0.27(+1.46%)
Mar 03, 2016 18.30 18.30 18.30 18.30 70 +0.14(+0.75%)
Mar 02, 2016 18.12 18.16 18.09 18.16 4,800 -0.05(-0.25%)
Feb 29, 2016 18.35 18.35 18.21 18.21 80 -0.06(-0.33%)
Feb 25, 2016 18.19 18.27 18.27 18.27 600 +0.02(+0.11%)
Feb 23, 2016 18.25 18.25 18.25 18.25 5,000 +0.24(+1.31%)
Feb 16, 2016 18.01 18.01 18.01 18.01 200 +0.01(+0.08%)
Feb 12, 2016 18.00 18.00 18.00 18.00 300 +0.02(+0.12%)
Feb 11, 2016 17.98 17.98 17.93 17.98 2,450 -0.01(-0.07%)
Feb 08, 2016 17.99 17.99 17.99 17.99 100 -0.24(-1.32%)
Feb 03, 2016 18.29 18.29 18.23 18.23 3 -0.22(-1.19%)
Jan 26, 2016 18.50 18.45 18.45 18.45 200 +0.04(+0.19%)
Jan 22, 2016 18.42 18.42 18.41 18.41 11 +0.22(+1.21%)
Jan 20, 2016 18.29 18.29 18.19 18.19 60 -0.13(-0.69%)
Jan 15, 2016 18.32 18.32 18.32 18.32 300 +0.17(+0.94%)
Jan 12, 2016 18.15 18.15 18.15 18.15 100 -0.01(-0.06%)
Jan 11, 2016 18.50 18.50 18.16 18.16 1,025 -0.20(-1.09%)
Jan 08, 2016 18.36 18.36 18.36 18.36 404 +0.13(+0.71%)
Jan 06, 2016 18.23 18.23 18.23 18.23 100 -0.11(-0.60%)
Jan 04, 2016 18.44 18.34 18.34 18.34 300 -0.23(-1.21%)
Dec 31, 2015 18.60 18.57 18.57 18.57 700 +0.10(+0.51%)
Dec 29, 2015 18.27 18.47 18.47 18.47 700 +0.00(+0.00%)
Dec 28, 2015 18.53 18.53 18.47 18.47 810 -0.13(-0.70%)
Dec 24, 2015 18.60 18.60 18.60 18.60 1,100 +0.00(+0.00%)
Dec 23, 2015 18.69 18.74 18.60 18.60 6,900 -0.06(-0.32%)
Dec 22, 2015 18.66 18.66 18.66 18.66 1,070 -0.09(-0.47%)
Dec 21, 2015 18.63 18.75 18.63 18.75 204 -0.06(-0.32%)
Dec 18, 2015 18.81 18.90 18.79 18.81 9,400 +0.39(+2.12%)
Dec 17, 2015 18.24 18.51 18.15 18.42 1,500 -0.08(-0.43%)
Dec 16, 2015 18.50 18.50 18.50 18.50 500 -0.03(-0.18%)
Dec 15, 2015 18.53 18.53 18.53 18.53 100 -0.13(-0.68%)
Dec 14, 2015 18.50 18.66 18.50 18.66 500 -0.19(-1.01%)
Dec 09, 2015 18.85 18.85 18.85 18.85 100 -0.20(-1.05%)
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.