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 (%)
Sep 30, 2020 15.61 16.09 15.61 15.79 3,353 +0.38(+2.43%)
Sep 29, 2020 15.35 15.70 15.13 15.41 3,535 -0.00(-0.03%)
Sep 28, 2020 15.40 15.41 15.12 15.41 4,388 -0.10(-0.64%)
Sep 25, 2020 15.48 15.52 15.24 15.52 600 +0.04(+0.29%)
Sep 24, 2020 15.36 15.72 15.19 15.47 5,384 -0.21(-1.31%)
Sep 23, 2020 15.87 15.92 15.62 15.68 4,713 -0.13(-0.82%)
Sep 22, 2020 15.92 15.94 15.76 15.80 1,040 +0.12(+0.77%)
Sep 21, 2020 15.93 15.93 15.66 15.69 2,038 -0.34(-2.13%)
Sep 18, 2020 16.06 16.08 15.76 16.03 2,400 +0.38(+2.40%)
Sep 17, 2020 15.49 15.99 15.49 15.65 1,118 +0.16(+1.00%)
Sep 16, 2020 15.76 15.77 15.49 15.49 1,265 +0.07(+0.49%)
Sep 15, 2020 15.58 15.82 15.42 15.42 5,125 +0.00(+0.00%)
Sep 14, 2020 16.18 16.18 15.25 15.42 4,219 -0.19(-1.22%)
Sep 11, 2020 15.60 16.12 15.60 15.61 5,200 -0.27(-1.67%)
Sep 10, 2020 15.54 15.93 15.22 15.88 5,640 +0.53(+3.47%)
Sep 09, 2020 15.49 15.79 15.34 15.34 7,157 -0.00(-0.01%)
Sep 08, 2020 15.34 15.48 15.29 15.35 4,632 +0.02(+0.13%)
Sep 04, 2020 15.49 15.89 15.32 15.32 3,900 +0.01(+0.07%)
Sep 03, 2020 15.19 15.79 14.99 15.31 5,118 +0.04(+0.28%)
Sep 02, 2020 15.43 15.90 15.13 15.27 7,247 -0.25(-1.60%)
Sep 01, 2020 15.28 15.91 15.20 15.52 7,272 +0.29(+1.94%)
Aug 31, 2020 15.55 15.76 15.22 15.22 6,995 +0.03(+0.16%)
Aug 28, 2020 15.20 15.42 15.05 15.20 3,500 +0.10(+0.70%)
Aug 27, 2020 15.20 15.20 14.92 15.10 2,486 -0.07(-0.49%)
Aug 26, 2020 15.20 15.20 15.16 15.17 5,672 +0.14(+0.97%)
Aug 25, 2020 15.05 15.20 14.84 15.03 1,709 +0.31(+2.11%)
Aug 24, 2020 15.01 15.18 14.56 14.71 7,234 -0.14(-0.94%)
Aug 21, 2020 14.70 14.99 14.70 14.86 1,000 -0.02(-0.13%)
Aug 20, 2020 15.05 15.05 14.79 14.88 2,407 -0.24(-1.59%)
Aug 19, 2020 14.59 15.18 14.59 15.12 9,152 +0.10(+0.64%)
Aug 18, 2020 14.99 15.06 14.99 15.02 6,377 +0.03(+0.20%)
Aug 17, 2020 15.08 15.14 14.69 14.99 5,238 +0.21(+1.46%)
Aug 14, 2020 14.98 14.99 14.72 14.78 4,400 -0.00(-0.03%)
Aug 13, 2020 14.66 14.98 14.66 14.78 7,470 +0.31(+2.14%)
Aug 12, 2020 14.61 14.62 14.26 14.47 4,124 +0.11(+0.73%)
Aug 11, 2020 14.29 14.59 14.29 14.37 3,842 +0.10(+0.70%)
Aug 10, 2020 14.57 14.57 13.96 14.27 4,300 -0.21(-1.42%)
Aug 07, 2020 14.55 14.57 14.47 14.47 2,000 -0.06(-0.41%)
Aug 06, 2020 14.65 14.68 14.53 14.53 3,145 -0.03(-0.21%)
Aug 05, 2020 14.72 14.73 14.56 14.56 1,885 +0.01(+0.03%)
Aug 04, 2020 14.54 14.67 14.37 14.55 2,211 +0.28(+1.93%)
Aug 03, 2020 14.00 14.74 14.00 14.28 4,147 -0.23(-1.55%)
Jul 31, 2020 14.55 14.76 14.51 14.51 1,300 +0.26(+1.79%)
Jul 30, 2020 14.48 14.55 14.25 14.25 1,612 -0.23(-1.59%)
Jul 29, 2020 14.49 14.50 14.48 14.48 1,990 +0.08(+0.56%)
Jul 28, 2020 14.38 14.46 14.38 14.40 1,490 -0.10(-0.69%)
Jul 27, 2020 14.58 14.61 14.29 14.50 3,359 +0.33(+2.33%)
Jul 24, 2020 14.49 14.49 14.17 14.17 1,300 -0.10(-0.67%)
Jul 23, 2020 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Jul 22, 2020 14.00 14.27 14.00 14.27 435 +0.23(+1.60%)
Jul 21, 2020 14.04 14.04 14.04 14.04 11 -0.04(-0.28%)
Jul 20, 2020 14.34 14.38 14.08 14.08 1,324 -0.21(-1.44%)
Jul 17, 2020 14.35 14.46 14.29 14.29 600 +0.18(+1.24%)
Jul 16, 2020 14.34 14.40 14.11 14.11 2,364 +0.09(+0.64%)
Jul 15, 2020 14.20 14.33 13.95 14.02 1,250 +0.11(+0.79%)
Jul 14, 2020 14.10 14.18 13.91 13.91 1,901 -0.05(-0.36%)
Jul 13, 2020 14.07 14.28 13.96 13.96 2,255 -0.22(-1.55%)
Jul 10, 2020 14.50 14.50 14.18 14.18 1,000 -0.13(-0.94%)
Jul 09, 2020 14.34 14.34 14.31 14.31 131 +0.07(+0.49%)
Jul 08, 2020 14.53 14.53 14.24 14.24 502 +0.03(+0.25%)
Jul 07, 2020 14.01 14.21 13.94 14.21 958 -0.01(-0.07%)
Jul 06, 2020 14.48 14.47 14.22 14.22 214 +0.02(+0.11%)
Jul 02, 2020 14.21 14.21 14.21 14.21 100 -0.01(-0.10%)
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.