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 31, 2019 16.18 16.18 16.18 16.18 500 +0.04(+0.28%)
May 30, 2019 16.14 16.14 16.14 16.14 500 +0.21(+1.32%)
May 29, 2019 15.82 15.93 15.82 15.93 1,000 +0.09(+0.60%)
May 28, 2019 15.51 15.84 15.51 15.84 606 +0.55(+3.60%)
May 24, 2019 15.19 15.29 15.19 15.29 200 +0.16(+1.06%)
May 23, 2019 15.12 15.12 15.12 15.12 0 -0.05(-0.33%)
May 22, 2019 15.18 15.18 15.18 15.18 0 -0.04(-0.26%)
May 21, 2019 15.21 15.21 15.21 15.21 0 +0.12(+0.83%)
May 20, 2019 15.06 15.09 15.06 15.09 130 +0.11(+0.70%)
May 17, 2019 14.98 14.98 14.98 14.98 0 -0.04(-0.30%)
May 16, 2019 15.03 15.03 15.03 15.03 219 +0.13(+0.91%)
May 15, 2019 14.98 15.01 14.89 14.89 200 +0.04(+0.27%)
May 14, 2019 14.86 14.86 14.86 14.86 0 +0.27(+1.85%)
May 13, 2019 14.64 14.64 14.59 14.59 1,500 -0.07(-0.48%)
May 10, 2019 14.65 14.65 14.65 14.65 100 -0.04(-0.24%)
May 09, 2019 14.69 14.69 14.69 14.69 0 -0.05(-0.37%)
May 08, 2019 14.74 14.74 14.74 14.74 0 -0.09(-0.61%)
May 07, 2019 14.84 14.84 14.84 14.84 0 +0.03(+0.17%)
May 06, 2019 14.81 14.81 14.81 14.81 4,306 -0.29(-1.89%)
May 03, 2019 15.10 15.10 15.10 15.10 1,500 -0.04(-0.30%)
May 02, 2019 15.32 15.36 15.14 15.14 1,500 -0.05(-0.36%)
May 01, 2019 15.23 15.23 15.10 15.20 1,100 -0.08(-0.56%)
Apr 30, 2019 15.29 15.29 15.28 15.28 100 -0.07(-0.46%)
Apr 29, 2019 15.35 15.35 15.35 15.35 0 -0.11(-0.68%)
Apr 26, 2019 15.46 15.46 15.46 15.46 0 +0.02(+0.13%)
Apr 25, 2019 15.39 15.44 15.39 15.44 7,100 +0.04(+0.23%)
Apr 24, 2019 15.40 15.40 15.40 15.40 0 -0.03(-0.19%)
Apr 23, 2019 15.46 15.46 15.43 15.43 150 -0.12(-0.80%)
Apr 22, 2019 14.84 15.55 14.84 15.55 100 -0.11(-0.67%)
Apr 18, 2019 15.85 15.85 15.66 15.66 100 -0.01(-0.06%)
Apr 17, 2019 15.85 15.85 15.67 15.67 1,500 +0.05(+0.35%)
Apr 16, 2019 15.85 15.85 15.62 15.62 1,500 -0.40(-2.50%)
Apr 15, 2019 15.88 16.02 15.88 16.02 100 +0.16(+1.01%)
Apr 12, 2019 15.95 15.95 15.86 15.86 500 -0.08(-0.53%)
Apr 11, 2019 15.94 15.94 15.94 15.94 100 -0.08(-0.50%)
Apr 10, 2019 16.02 16.02 16.02 16.02 0 -0.00(-0.03%)
Apr 09, 2019 16.02 16.02 16.02 16.02 0 +0.01(+0.06%)
Apr 08, 2019 16.02 16.02 16.02 16.02 0 +0.13(+0.85%)
Apr 05, 2019 16.04 16.06 15.88 15.88 1,500 -0.06(-0.39%)
Apr 04, 2019 16.07 16.07 15.94 15.94 1,500 +0.00(+0.02%)
Apr 03, 2019 15.94 15.94 15.94 15.94 0 +0.09(+0.60%)
Apr 02, 2019 15.85 15.85 15.85 15.85 0 +0.06(+0.38%)
Apr 01, 2019 15.79 15.79 15.79 15.79 0 +0.05(+0.32%)
Mar 29, 2019 15.80 15.80 15.73 15.73 300 -0.11(-0.70%)
Mar 28, 2019 15.85 15.85 15.85 15.85 0 -0.02(-0.15%)
Mar 27, 2019 15.87 15.87 15.87 15.87 0 -0.12(-0.75%)
Mar 26, 2019 15.99 15.99 15.99 15.99 0 -0.05(-0.33%)
Mar 25, 2019 16.04 16.04 16.04 16.04 97 +0.05(+0.34%)
Mar 22, 2019 15.99 15.99 15.99 15.99 0 -0.05(-0.34%)
Mar 21, 2019 16.04 16.04 16.04 16.04 0 +0.04(+0.24%)
Mar 20, 2019 16.00 16.00 16.00 16.00 100 -0.01(-0.07%)
Mar 19, 2019 15.74 16.01 15.74 16.01 100 -0.05(-0.31%)
Mar 18, 2019 15.80 16.07 15.80 16.07 100 +0.04(+0.25%)
Mar 15, 2019 16.02 16.02 16.02 16.02 0 +0.15(+0.94%)
Mar 14, 2019 15.75 15.88 15.75 15.88 100 +0.01(+0.06%)
Mar 13, 2019 15.53 15.87 15.53 15.87 100 +0.02(+0.13%)
Mar 12, 2019 15.60 15.85 15.60 15.85 700 +0.20(+1.28%)
Mar 11, 2019 15.47 15.64 15.47 15.64 100 -0.06(-0.36%)
Mar 08, 2019 15.46 15.70 15.46 15.70 100 +0.00(+0.00%)
Mar 07, 2019 15.70 15.70 15.70 15.70 0 -0.16(-1.00%)
Mar 06, 2019 15.86 15.86 15.86 15.86 0 -0.16(-1.00%)
Mar 05, 2019 16.00 16.02 15.92 16.02 800 +0.04(+0.28%)
Mar 04, 2019 15.97 15.97 15.97 15.97 0 -0.06(-0.37%)
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.