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 (%)
Oct 31, 2014 22.25 22.49 22.25 22.46 22,775 +0.03(+0.13%)
Oct 30, 2014 22.20 22.58 22.20 22.43 3,610 +1.43(+6.81%)
Oct 29, 2014 22.10 22.54 21.00 21.00 24,440 -1.18(-5.32%)
Oct 28, 2014 22.26 22.28 22.18 22.18 38,880 +0.39(+1.79%)
Oct 24, 2014 21.79 21.79 21.79 21.79 2,500 -0.17(-0.77%)
Oct 23, 2014 21.96 21.96 21.96 21.96 2,500 +1.06(+5.07%)
Oct 22, 2014 21.80 22.00 20.90 20.90 2,358 -0.90(-4.13%)
Oct 21, 2014 21.81 21.81 21.80 21.80 650 -1.19(-5.18%)
Oct 20, 2014 22.99 22.99 22.99 22.99 212 +1.34(+6.19%)
Oct 17, 2014 21.79 21.79 21.65 21.65 3,452 -0.27(-1.23%)
Oct 16, 2014 21.80 21.92 21.67 21.92 5,223 +0.25(+1.15%)
Oct 15, 2014 21.68 21.68 21.67 21.67 3,259 +0.16(+0.74%)
Oct 10, 2014 21.46 21.51 21.51 21.51 12,400 +0.00(+0.00%)
Oct 09, 2014 21.59 21.41 21.51 21.51 430 +0.10(+0.47%)
Oct 06, 2014 21.39 21.41 21.41 21.41 4,700 +0.77(+3.72%)
Oct 01, 2014 20.64 20.64 20.64 20.64 28 -0.02(-0.09%)
Sep 30, 2014 20.79 20.79 20.66 20.66 2,710 -0.24(-1.14%)
Sep 29, 2014 20.97 20.97 20.89 20.90 795 +0.13(+0.62%)
Sep 26, 2014 20.77 20.77 20.77 20.77 1 +0.00(+0.00%)
Sep 25, 2014 20.77 20.77 20.77 20.77 61 +0.00(+0.00%)
Sep 24, 2014 20.77 20.77 20.77 20.77 4 -0.00(-0.00%)
Sep 23, 2014 21.10 21.10 20.77 20.77 1,810 +0.07(+0.34%)
Sep 22, 2014 21.21 21.21 20.70 20.70 440 -0.81(-3.77%)
Sep 18, 2014 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Sep 17, 2014 21.51 21.51 21.51 21.51 100 -0.15(-0.69%)
Sep 16, 2014 21.61 21.68 21.61 21.66 1,142 +0.09(+0.42%)
Sep 15, 2014 21.57 21.57 21.57 21.57 100 -0.08(-0.37%)
Sep 12, 2014 21.66 21.66 21.65 21.65 1,100 -0.07(-0.32%)
Sep 11, 2014 21.84 21.86 21.17 21.72 250,137 -0.30(-1.36%)
Sep 10, 2014 22.02 22.03 21.30 22.02 7,700 -0.26(-1.17%)
Sep 09, 2014 22.28 22.28 22.28 22.28 150 -0.14(-0.62%)
Sep 08, 2014 22.45 22.45 22.42 22.42 240 -0.06(-0.27%)
Sep 05, 2014 22.48 22.45 22.45 22.48 100 +0.03(+0.14%)
Sep 04, 2014 22.77 22.77 22.45 22.45 1,666 -0.32(-1.41%)
Sep 03, 2014 22.78 22.78 22.77 22.77 45,010 -0.15(-0.66%)
Sep 02, 2014 22.93 22.93 22.92 22.92 535 -0.24(-1.03%)
Aug 29, 2014 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 25, 2014 23.16 23.16 23.16 23.16 200 -0.07(-0.30%)
Aug 22, 2014 23.23 23.23 23.23 23.23 930 +0.13(+0.56%)
Aug 21, 2014 23.10 23.10 23.10 23.10 148 +0.01(+0.04%)
Aug 20, 2014 23.25 23.16 23.03 23.09 23,290 -0.07(-0.30%)
Aug 19, 2014 23.18 23.25 23.16 23.16 27,845 -0.40(-1.70%)
Aug 18, 2014 23.56 23.56 23.56 23.56 80 +0.00(+0.00%)
Aug 15, 2014 23.56 23.56 23.56 23.56 500 +0.21(+0.90%)
Aug 14, 2014 23.20 23.40 23.31 23.35 35,485 +0.04(+0.17%)
Aug 12, 2014 23.38 23.31 23.31 23.31 45,900 -0.37(-1.56%)
Aug 11, 2014 23.68 23.68 23.68 23.68 400 +0.17(+0.72%)
Aug 08, 2014 23.51 23.51 23.51 23.51 5,000 -0.04(-0.17%)
Aug 07, 2014 23.55 23.55 23.55 23.55 200 -0.22(-0.93%)
Aug 06, 2014 23.53 23.84 23.53 23.77 45,907 +0.33(+1.41%)
Aug 05, 2014 23.44 23.44 23.44 23.44 100 -0.18(-0.76%)
Aug 04, 2014 23.63 23.63 23.62 23.62 7,913 +0.23(+0.98%)
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.