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 (%)
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%)
Feb 03, 2020 15.96 15.96 15.88 15.96 637 +0.02(+0.13%)
Jan 31, 2020 16.10 16.10 15.94 15.94 1,000 -0.13(-0.84%)
Jan 30, 2020 16.13 16.25 16.07 16.07 846 -0.09(-0.56%)
Jan 29, 2020 16.16 16.16 16.16 16.16 47 -0.12(-0.71%)
Jan 28, 2020 16.33 16.33 16.28 16.28 500 +0.07(+0.40%)
Jan 27, 2020 16.21 16.21 16.21 16.21 113 -0.21(-1.25%)
Jan 24, 2020 16.61 16.61 16.42 16.42 1,400 -0.18(-1.08%)
Jan 23, 2020 16.60 16.60 16.60 16.60 0 -0.05(-0.33%)
Jan 22, 2020 16.64 16.78 16.64 16.66 374 +0.01(+0.06%)
Jan 21, 2020 16.59 16.79 16.59 16.64 789 +0.04(+0.24%)
Jan 17, 2020 16.64 16.64 16.61 16.61 500 +0.11(+0.64%)
Jan 16, 2020 16.46 16.50 16.46 16.50 107 -0.14(-0.84%)
Jan 15, 2020 16.64 16.64 16.64 16.64 211 +0.02(+0.09%)
Jan 14, 2020 16.57 16.66 16.57 16.62 1,076 +0.15(+0.91%)
Jan 13, 2020 16.48 16.48 16.48 16.48 63 -0.10(-0.60%)
Jan 10, 2020 16.49 16.57 16.49 16.57 100 +0.18(+1.13%)
Jan 09, 2020 16.39 16.39 16.39 16.39 12 +0.04(+0.24%)
Jan 08, 2020 16.40 16.49 16.35 16.35 853 -0.02(-0.12%)
Jan 07, 2020 16.18 16.37 16.18 16.37 2,487 +0.21(+1.33%)
Jan 06, 2020 16.16 16.16 16.16 16.16 0 -0.18(-1.13%)
Jan 03, 2020 16.45 16.45 16.28 16.34 300 -0.15(-0.91%)
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.