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 (%)
Jun 28, 2019 16.67 16.68 16.41 16.41 16,000 -0.24(-1.47%)
Jun 27, 2019 16.78 16.78 16.63 16.65 6,100 +0.16(+0.97%)
Jun 26, 2019 16.66 16.67 16.45 16.49 13,401 -0.23(-1.38%)
Jun 25, 2019 16.80 16.80 16.71 16.72 10,228 +0.04(+0.21%)
Jun 24, 2019 16.69 16.69 16.68 16.68 7,000 +0.06(+0.36%)
Jun 21, 2019 16.67 16.78 16.62 16.62 800 -0.18(-1.07%)
Jun 20, 2019 16.68 16.80 16.68 16.80 2,420 +0.18(+1.09%)
Jun 19, 2019 16.66 16.66 16.62 16.62 725 -0.11(-0.67%)
Jun 18, 2019 16.68 16.80 16.68 16.73 400 -0.16(-0.95%)
Jun 17, 2019 16.78 16.95 16.78 16.89 3,110 +0.20(+1.20%)
Jun 14, 2019 16.71 16.73 16.70 16.70 300 +0.02(+0.09%)
Jun 13, 2019 16.65 16.71 16.65 16.68 821 +0.07(+0.45%)
Jun 12, 2019 16.64 16.64 16.56 16.61 850 +0.05(+0.33%)
Jun 11, 2019 16.43 16.55 16.43 16.55 100 +0.07(+0.42%)
Jun 10, 2019 16.50 16.50 16.48 16.48 1,000 +0.08(+0.46%)
Jun 07, 2019 16.42 16.47 16.40 16.40 600 -0.13(-0.79%)
Jun 06, 2019 16.42 16.54 16.42 16.54 200 +0.21(+1.26%)
Jun 05, 2019 16.43 16.43 16.31 16.33 2,515 -0.25(-1.48%)
Jun 04, 2019 16.57 16.57 16.57 16.57 1,650 +0.04(+0.27%)
Jun 03, 2019 16.38 16.53 16.38 16.53 2,000 -0.02(-0.12%)
May 31, 2019 16.55 16.55 16.55 16.55 1,500 -0.02(-0.12%)
May 30, 2019 16.57 16.57 16.57 16.57 1,500 +0.19(+1.16%)
May 29, 2019 16.41 16.53 16.38 16.38 2,700 +0.23(+1.42%)
May 28, 2019 16.08 16.15 16.05 16.15 850 +0.47(+3.03%)
May 23, 2019 15.68 15.68 15.68 0 -0.05(-0.35%)
May 22, 2019 15.77 15.77 15.73 15.73 200 -0.06(-0.38%)
May 21, 2019 15.72 15.79 15.72 15.79 200 +0.05(+0.35%)
May 20, 2019 15.73 15.73 15.73 15.73 112 +0.23(+1.48%)
May 17, 2019 15.62 15.62 15.51 15.51 100 -0.12(-0.77%)
May 16, 2019 15.62 15.62 15.62 15.62 19 +0.10(+0.61%)
May 15, 2019 15.53 15.57 15.53 15.53 3,004 +0.12(+0.78%)
May 14, 2019 15.41 15.41 15.41 15.41 0 +0.29(+1.95%)
May 13, 2019 15.15 16.35 15.09 15.12 1,525 -0.07(-0.49%)
May 10, 2019 15.23 15.23 15.19 15.19 400 -0.02(-0.13%)
May 09, 2019 15.24 15.24 15.21 15.21 659 -0.07(-0.49%)
May 08, 2019 15.29 15.42 15.29 15.29 300 -0.21(-1.32%)
May 07, 2019 15.43 15.49 15.39 15.49 1,240 +0.05(+0.36%)
May 06, 2019 15.45 15.49 15.44 15.44 2,648 -0.21(-1.34%)
May 03, 2019 15.64 15.64 15.64 15.64 0 -0.03(-0.19%)
May 02, 2019 15.73 15.73 15.68 15.68 954 +0.03(+0.19%)
May 01, 2019 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Apr 30, 2019 15.64 15.64 15.64 15.64 0 -0.07(-0.45%)
Apr 29, 2019 16.65 16.65 15.70 15.71 600 -0.10(-0.60%)
Apr 26, 2019 15.84 15.89 15.81 15.81 500 -0.12(-0.76%)
Apr 25, 2019 15.84 15.96 15.84 15.93 3,390 -0.04(-0.28%)
Apr 24, 2019 15.94 15.97 15.94 15.97 1,757 -0.04(-0.28%)
Apr 23, 2019 16.07 16.07 16.02 16.02 500 -0.12(-0.71%)
Apr 22, 2019 16.14 16.14 16.14 16.14 0 -0.17(-1.07%)
Apr 18, 2019 16.31 16.31 16.30 16.31 500 +0.01(+0.06%)
Apr 17, 2019 16.27 16.30 16.27 16.30 500 -0.02(-0.09%)
Apr 16, 2019 16.31 16.32 16.31 16.32 200 -0.09(-0.55%)
Apr 15, 2019 16.64 16.64 16.41 16.41 430 -0.02(-0.15%)
Apr 12, 2019 16.43 16.43 16.43 16.43 300 +0.02(+0.09%)
Apr 11, 2019 16.41 16.41 16.41 16.41 0 -0.07(-0.45%)
Apr 10, 2019 16.49 16.49 16.49 16.49 100 +0.12(+0.73%)
Apr 09, 2019 16.44 16.44 16.37 16.37 1,500 -0.11(-0.66%)
Apr 08, 2019 16.48 16.48 16.48 16.48 0 -0.05(-0.33%)
Apr 05, 2019 16.52 16.54 16.52 16.54 100 -0.08(-0.48%)
Apr 04, 2019 16.59 16.61 16.59 16.61 100 +0.20(+1.25%)
Apr 03, 2019 16.46 16.46 16.41 16.41 255 +0.07(+0.43%)
Apr 02, 2019 16.39 16.39 16.25 16.34 600 +0.07(+0.46%)
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.