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 (%)
May 29, 2015 18.80 18.80 18.73 18.76 1,919 -0.12(-0.64%)
May 26, 2015 18.97 18.88 18.88 18.88 400 -0.30(-1.56%)
May 22, 2015 19.27 19.18 19.18 19.18 700 -0.43(-2.19%)
May 19, 2015 19.61 19.61 19.61 19.61 500 -0.06(-0.31%)
May 15, 2015 19.67 19.67 19.67 19.67 1,100 +0.12(+0.62%)
May 14, 2015 19.55 19.55 19.55 19.55 500 -0.09(-0.46%)
May 12, 2015 19.77 19.64 19.64 19.64 4,100 +0.00(+0.00%)
May 11, 2015 19.73 19.73 19.64 19.64 700 +0.17(+0.87%)
May 07, 2015 19.46 19.47 19.47 19.47 200 -0.03(-0.15%)
May 06, 2015 19.50 19.50 19.50 19.50 170 +0.06(+0.31%)
May 05, 2015 19.31 19.45 19.27 19.44 2,103 +0.06(+0.31%)
May 04, 2015 19.38 19.38 19.38 19.38 400 -0.09(-0.46%)
May 01, 2015 19.47 19.47 19.47 19.47 500 -0.33(-1.67%)
Apr 27, 2015 19.95 19.80 19.80 19.80 1,400 +0.09(+0.46%)
Apr 24, 2015 19.72 19.72 19.71 19.71 400 -0.30(-1.50%)
Apr 23, 2015 19.88 20.07 19.87 20.01 6,981 +0.74(+3.84%)
Apr 17, 2015 19.27 19.27 19.27 19.27 100 -0.48(-2.43%)
Apr 15, 2015 19.78 19.78 19.75 19.75 30 +0.00(+0.00%)
Apr 13, 2015 19.75 19.75 19.75 19.75 100 +0.46(+2.38%)
Apr 10, 2015 19.82 19.82 19.29 19.29 475 -0.81(-4.03%)
Apr 08, 2015 20.10 20.10 20.10 20.10 100 +0.01(+0.05%)
Apr 07, 2015 20.09 20.09 20.09 20.09 150 -0.11(-0.54%)
Apr 06, 2015 20.28 20.28 19.35 20.20 1,337 +0.31(+1.56%)
Mar 31, 2015 19.94 19.89 19.89 19.89 1,800 -0.14(-0.70%)
Mar 30, 2015 19.87 20.03 19.87 20.03 597 +0.05(+0.25%)
Mar 26, 2015 19.98 19.98 19.98 19.98 3 -0.17(-0.84%)
Mar 24, 2015 20.23 20.15 20.15 20.15 7,300 -0.18(-0.89%)
Mar 23, 2015 20.34 20.34 19.50 20.33 6,220 +0.55(+2.78%)
Mar 17, 2015 19.78 19.78 19.78 19.78 100 -0.21(-1.05%)
Mar 16, 2015 19.99 19.99 19.99 19.99 100 +0.21(+1.06%)
Mar 13, 2015 19.80 19.80 19.77 19.78 8,008 -0.35(-1.74%)
Mar 10, 2015 20.10 20.13 20.13 20.13 500 -0.16(-0.78%)
Mar 09, 2015 20.29 20.29 20.29 20.29 189 -0.33(-1.60%)
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.