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 (%)
Apr 30, 2020 13.74 14.11 13.71 13.87 3,577 +0.12(+0.87%)
Apr 29, 2020 13.86 13.88 13.74 13.74 2,374 -0.07(-0.47%)
Apr 28, 2020 13.72 13.91 13.72 13.81 8,014 +0.13(+0.99%)
Apr 27, 2020 14.00 14.00 13.68 13.68 7,259 -0.17(-1.26%)
Apr 24, 2020 13.81 14.08 13.73 13.85 10,600 +0.03(+0.18%)
Apr 23, 2020 14.00 14.26 13.82 13.82 7,078 -0.04(-0.25%)
Apr 22, 2020 13.97 14.22 13.86 13.86 1,605 -0.02(-0.11%)
Apr 21, 2020 13.91 13.95 13.88 13.88 838 +0.01(+0.04%)
Apr 20, 2020 14.11 14.11 13.87 13.87 107 -0.06(-0.39%)
Apr 17, 2020 14.22 14.22 13.93 13.93 1,400 +0.06(+0.40%)
Apr 16, 2020 14.14 14.18 13.80 13.87 2,973 -0.03(-0.22%)
Apr 15, 2020 14.12 14.12 13.90 13.90 1,881 -0.11(-0.75%)
Apr 14, 2020 14.25 14.25 13.97 14.01 5,896 -0.29(-2.01%)
Apr 13, 2020 14.23 15.90 14.16 14.29 11,789 -0.10(-0.68%)
Apr 09, 2020 15.45 15.45 14.27 14.39 1,500 +0.34(+2.45%)
Apr 08, 2020 14.43 14.56 14.05 14.05 4,149 +0.02(+0.11%)
Apr 07, 2020 14.32 14.62 14.03 14.03 10,730 +0.10(+0.75%)
Apr 06, 2020 14.12 14.38 13.93 13.93 14,461 +0.04(+0.32%)
Apr 03, 2020 14.11 14.12 13.88 13.88 700 -0.14(-1.03%)
Apr 02, 2020 14.00 14.43 14.00 14.02 13,122 -0.24(-1.69%)
Apr 01, 2020 14.39 14.62 14.23 14.27 8,202 -0.43(-2.93%)
Mar 31, 2020 14.65 14.99 14.58 14.70 5,770 +0.31(+2.17%)
Mar 30, 2020 14.79 15.16 14.24 14.38 15,342 -0.10(-0.66%)
Mar 27, 2020 14.27 15.06 14.27 14.48 3,500 -0.16(-1.11%)
Mar 26, 2020 15.07 15.23 14.40 14.64 16,192 -0.29(-1.95%)
Mar 25, 2020 15.12 15.13 14.94 14.94 1,367 +0.24(+1.64%)
Mar 24, 2020 15.00 15.01 14.69 14.69 421 +0.18(+1.27%)
Mar 23, 2020 14.56 14.81 14.51 14.51 2,400 +0.22(+1.54%)
Mar 20, 2020 14.58 14.58 14.29 14.29 2,200 +0.02(+0.14%)
Mar 19, 2020 14.30 14.37 14.11 14.27 7,343 +0.27(+1.93%)
Mar 18, 2020 14.28 14.28 13.84 14.00 1,500 +0.05(+0.36%)
Mar 17, 2020 13.63 13.95 13.63 13.95 251 -0.05(-0.36%)
Mar 16, 2020 14.29 14.29 14.00 14.00 3,167 -0.54(-3.74%)
Mar 13, 2020 14.49 14.72 14.49 14.54 1,500 -0.06(-0.39%)
Mar 12, 2020 14.93 14.93 14.60 14.60 1,458 -0.45(-2.97%)
Mar 11, 2020 15.11 15.18 15.02 15.05 4,555 +0.19(+1.31%)
Mar 10, 2020 15.12 15.18 14.85 14.85 1,785 +0.08(+0.52%)
Mar 09, 2020 15.24 15.24 14.78 14.78 321 -0.54(-3.49%)
Mar 06, 2020 15.45 15.48 15.16 15.31 19,600 -0.26(-1.70%)
Mar 05, 2020 14.66 15.79 14.66 15.57 2,066 -0.17(-1.05%)
Mar 04, 2020 15.81 15.81 15.74 15.74 235 -0.16(-1.03%)
Mar 03, 2020 15.70 15.99 15.70 15.90 2,538 +0.21(+1.36%)
Mar 02, 2020 15.56 15.85 15.56 15.69 1,991 +0.09(+0.61%)
Feb 28, 2020 16.26 16.26 15.60 15.60 1,200 -0.31(-1.95%)
Feb 27, 2020 15.69 15.90 15.64 15.90 1,479 +0.04(+0.25%)
Feb 26, 2020 15.95 15.95 15.87 15.87 500 -0.01(-0.06%)
Feb 25, 2020 15.93 15.93 15.85 15.88 676 +0.03(+0.19%)
Feb 24, 2020 16.04 16.05 15.85 15.85 862 -0.38(-2.34%)
Feb 21, 2020 16.42 16.42 16.23 16.23 1,700 +0.03(+0.15%)
Feb 20, 2020 16.37 16.37 16.20 16.20 1,166 -0.12(-0.74%)
Feb 19, 2020 16.32 16.32 16.32 16.32 100 +0.06(+0.37%)
Feb 18, 2020 16.28 16.28 16.08 16.26 6,571 +0.11(+0.68%)
Feb 14, 2020 16.15 16.15 16.15 16.15 100 -0.04(-0.22%)
Feb 13, 2020 16.24 16.34 16.18 16.18 1,551 -0.01(-0.06%)
Feb 12, 2020 16.08 16.35 16.08 16.20 628 +0.05(+0.34%)
Feb 11, 2020 16.29 16.29 16.14 16.14 453 +0.00(+0.00%)
Feb 10, 2020 16.14 16.14 16.14 16.14 505 +0.01(+0.06%)
Feb 07, 2020 16.13 16.13 16.13 16.13 0 +0.10(+0.62%)
Feb 06, 2020 16.12 16.12 16.03 16.03 250 +0.03(+0.19%)
Feb 05, 2020 16.16 16.16 16.00 16.00 500 -0.00(-0.03%)
Feb 04, 2020 16.00 16.00 16.00 16.00 0 +0.04(+0.28%)
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.