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 27, 2017 18.93 18.93 18.93 0 -0.19(-0.97%)
Apr 26, 2017 19.12 19.12 19.12 19.12 630 +0.00(+0.02%)
Apr 25, 2017 19.16 19.16 19.12 19.12 275 +0.15(+0.77%)
Apr 24, 2017 18.97 18.97 18.97 18.97 150 -0.15(-0.81%)
Apr 19, 2017 19.12 19.12 19.12 0 -0.22(-1.14%)
Apr 18, 2017 19.34 19.34 19.34 19.34 300 +0.03(+0.13%)
Apr 17, 2017 19.32 19.32 19.32 19.32 510 +0.16(+0.83%)
Apr 07, 2017 19.16 19.16 19.16 0 +0.05(+0.26%)
Apr 03, 2017 19.11 1 -0.11(-0.57%)
Mar 31, 2017 19.20 19.23 19.20 19.22 1,734 -0.04(-0.23%)
Mar 30, 2017 19.24 19.26 19.19 19.26 1,500 -0.20(-1.01%)
Mar 28, 2017 19.46 89 +0.05(+0.26%)
Mar 27, 2017 19.45 19.45 19.41 19.41 19,500 -0.25(-1.27%)
Mar 23, 2017 19.66 19.66 19.66 0 +0.00(+0.00%)
Mar 22, 2017 19.56 19.67 19.56 19.66 10,772 -0.26(-1.32%)
Mar 20, 2017 19.92 4 +0.00(+0.00%)
Mar 15, 2017 19.92 19.92 19.92 0 -0.33(-1.62%)
Mar 07, 2017 20.25 20.25 20.25 0 -0.30(-1.46%)
Mar 06, 2017 20.55 20.55 20.55 20.55 2,525 +0.09(+0.44%)
Feb 28, 2017 20.46 20.46 20.46 0 -0.01(-0.04%)
Feb 24, 2017 20.47 20 -0.25(-1.22%)
Feb 21, 2017 20.72 20.72 20.72 0 -0.27(-1.29%)
Feb 16, 2017 20.99 20.99 20.99 0 -0.01(-0.05%)
Feb 15, 2017 21.06 21.06 21.00 21.00 1,541 +0.12(+0.56%)
Feb 13, 2017 20.88 20.88 20.88 0 -0.03(-0.13%)
Feb 08, 2017 20.91 20.91 20.91 0 +0.17(+0.82%)
Feb 01, 2017 20.74 20.74 20.74 0 +0.30(+1.47%)
Jan 31, 2017 20.45 20.45 20.44 20.44 751 -0.46(-2.20%)
Jan 25, 2017 20.90 166 -0.08(-0.38%)
Jan 19, 2017 20.98 2 +0.10(+0.48%)
Jan 18, 2017 20.76 20.88 20.76 20.88 438 +0.26(+1.24%)
Jan 13, 2017 20.62 10 +0.07(+0.36%)
Jan 12, 2017 20.35 20.55 20.35 20.55 650 +0.23(+1.14%)
Jan 11, 2017 20.34 20.34 20.32 20.32 650 +0.09(+0.44%)
Jan 10, 2017 20.08 20.23 20.08 20.23 1,128 -0.06(-0.30%)
Jan 09, 2017 20.13 20.29 20.13 20.29 500 +0.14(+0.69%)
Jan 06, 2017 20.15 20.15 20.15 20.15 254 +0.02(+0.10%)
Jan 04, 2017 20.13 20.13 20.13 0 +0.17(+0.85%)
Jan 03, 2017 19.59 19.96 19.59 19.96 2,100 +0.18(+0.92%)
Dec 30, 2016 19.78 19.78 19.78 0 +0.20(+1.01%)
Dec 28, 2016 19.58 12 +0.03(+0.15%)
Dec 27, 2016 19.56 19.56 19.55 19.55 400 +0.29(+1.49%)
Dec 23, 2016 19.26 19.26 19.26 0 -0.20(-1.03%)
Dec 22, 2016 19.44 19.47 19.44 19.46 4,147 -0.44(-2.19%)
Dec 19, 2016 19.90 19.90 19.90 0 +0.17(+0.89%)
Dec 16, 2016 19.73 19.73 19.73 19.73 199 -0.04(-0.23%)
Dec 14, 2016 19.77 1 -0.18(-0.90%)
Dec 13, 2016 19.78 19.95 19.78 19.95 1,400 +0.08(+0.40%)
Dec 12, 2016 19.87 19.87 19.87 19.87 109 +0.08(+0.40%)
Dec 09, 2016 19.73 19.79 19.73 19.79 349 +0.02(+0.08%)
Dec 08, 2016 19.81 19.81 19.77 19.77 960 -0.09(-0.43%)
Dec 07, 2016 19.86 19.86 19.86 19.86 150 -0.06(-0.29%)
Dec 06, 2016 19.92 19.92 19.92 19.92 100 +0.22(+1.11%)
Dec 05, 2016 19.73 19.74 19.70 19.70 1,120 +0.10(+0.51%)
Dec 02, 2016 19.60 19.60 19.60 19.60 5,153 -0.23(-1.16%)
Nov 30, 2016 19.83 19.83 19.83 0 -0.30(-1.48%)
Nov 22, 2016 20.13 156 +0.37(+1.86%)
Nov 16, 2016 19.76 15 -0.03(-0.15%)
Nov 14, 2016 19.79 19.79 19.79 0 -0.18(-0.90%)
Nov 11, 2016 20.00 20.00 19.97 19.97 450 -0.39(-1.94%)
Nov 07, 2016 20.36 20.36 20.36 0 +0.38(+1.90%)
Nov 03, 2016 19.98 19.98 19.98 0 -0.47(-2.28%)
Oct 27, 2016 20.45 20.45 20.45 0 +0.13(+0.64%)
Oct 24, 2016 20.32 20.32 20.32 20.32 100 +0.31(+1.55%)
Oct 20, 2016 20.02 20.01 20.01 20.01 800 -0.23(-1.14%)
Oct 18, 2016 20.25 20.24 20.24 20.24 1,300 +0.15(+0.77%)
Oct 17, 2016 20.04 20.09 20.03 20.09 825 +0.19(+0.93%)
Oct 12, 2016 19.80 19.90 19.90 19.90 600 -0.01(-0.05%)
Oct 07, 2016 19.92 19.99 19.91 19.91 1 +0.14(+0.71%)
Oct 03, 2016 19.77 19.77 19.77 19.77 19 -0.13(-0.65%)
Sep 30, 2016 19.90 19.90 19.90 19.90 0 +0.00(+0.00%)
Sep 29, 2016 19.90 19.90 19.90 19.90 700 +0.00(+0.00%)
Sep 28, 2016 19.75 19.90 19.75 19.90 1,398 -0.04(-0.20%)
Sep 27, 2016 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
Sep 23, 2016 19.94 19.94 19.94 19.94 300 -0.33(-1.63%)
Sep 22, 2016 20.27 20.27 20.27 20.27 100 +0.25(+1.22%)
Sep 21, 2016 20.03 20.04 20.02 20.02 727 -0.23(-1.12%)
Sep 20, 2016 20.25 20.25 20.25 20.25 502 +0.45(+2.28%)
Sep 16, 2016 19.70 19.80 19.80 19.80 1,400 +0.04(+0.18%)
Sep 12, 2016 19.81 19.76 19.76 19.76 700 +0.16(+0.84%)
Sep 07, 2016 19.50 19.60 19.60 19.60 5,200 +0.36(+1.87%)
Sep 01, 2016 19.24 19.24 19.24 19.24 800 -0.26(-1.33%)
Aug 30, 2016 19.50 19.50 19.50 19.50 3 -0.18(-0.93%)
Aug 29, 2016 19.75 19.75 19.68 19.68 227 -0.08(-0.39%)
Aug 26, 2016 19.86 19.86 19.76 19.76 2,000 -0.59(-2.92%)
Aug 22, 2016 20.24 20.36 20.36 20.36 2,000 +0.16(+0.77%)
Aug 18, 2016 20.20 20.20 20.20 20.20 100 +0.07(+0.35%)
Aug 16, 2016 20.13 20.13 20.13 20.13 100 +0.32(+1.62%)
Aug 12, 2016 19.92 19.81 19.81 19.81 1,100 -0.30(-1.49%)
Aug 09, 2016 20.11 20.11 20.11 20.11 300 +0.51(+2.62%)
Aug 01, 2016 19.60 19.60 19.60 19.60 1,700 +0.03(+0.13%)
Jul 28, 2016 19.57 19.57 19.57 19.57 13 -0.43(-2.15%)
Jul 20, 2016 20.00 20.00 20.00 20.00 300 -0.47(-2.30%)
Jul 18, 2016 20.44 20.53 20.20 20.47 2 -0.29(-1.40%)
Jul 14, 2016 21.02 20.76 20.76 20.76 300 -0.35(-1.66%)
Jul 13, 2016 21.11 21.11 21.11 21.11 579 +0.21(+1.01%)
Jul 12, 2016 20.50 20.90 20.40 20.90 23,542 +0.21(+1.01%)
Jul 11, 2016 20.83 21.06 20.69 20.69 18,504 -0.54(-2.54%)
Jun 30, 2016 21.25 21.26 21.23 21.23 20 -0.34(-1.55%)
Jun 29, 2016 21.57 21.57 21.57 21.57 405 +0.08(+0.37%)
Jun 28, 2016 21.39 21.48 21.38 21.48 887 +0.33(+1.58%)
Jun 24, 2016 21.00 21.15 21.15 21.15 1,200 -0.51(-2.34%)
Jun 22, 2016 21.66 21.66 21.66 21.66 600 -0.55(-2.49%)
Jun 16, 2016 22.21 22.21 22.21 22.21 100 +0.01(+0.04%)
Jun 15, 2016 22.20 22.20 22.20 22.20 240 -0.30(-1.33%)
Jun 10, 2016 22.50 22.50 22.50 22.50 300 -0.03(-0.13%)
Jun 08, 2016 22.53 22.53 22.53 22.53 100 +0.68(+3.11%)
Jun 07, 2016 21.85 21.85 21.85 21.85 148 +0.05(+0.23%)
Jun 06, 2016 21.80 21.80 21.80 21.80 148 +0.50(+2.35%)
Jun 03, 2016 21.30 21.30 21.30 21.30 111 +0.09(+0.41%)
Jun 02, 2016 21.21 21.21 21.13 21.21 1,361 +0.33(+1.59%)
Jun 01, 2016 20.88 20.88 20.88 20.88 185 +0.04(+0.19%)
May 31, 2016 20.84 20.84 20.84 20.84 150 +0.18(+0.87%)
May 25, 2016 20.57 20.66 20.66 20.66 1,300 +0.39(+1.92%)
May 23, 2016 20.35 20.27 20.27 20.27 600 -0.37(-1.79%)
May 20, 2016 20.64 20.64 20.64 20.64 3,000 +0.22(+1.08%)
May 19, 2016 20.42 20.42 20.42 20.42 320 -0.19(-0.93%)
May 18, 2016 20.61 20.61 20.61 20.61 200 +0.70(+3.53%)
May 06, 2016 19.91 19.91 19.91 19.91 1,000 -0.11(-0.55%)
May 04, 2016 20.10 20.02 20.02 20.02 1,100 -0.09(-0.45%)
May 03, 2016 19.78 20.14 19.78 20.11 896 +0.10(+0.49%)
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.