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 (%)
Apr 27, 2018 17.86 17.86 17.86 0 -0.25(-1.38%)
Apr 13, 2018 18.11 18.11 18.11 0 +0.01(+0.06%)
Apr 09, 2018 18.10 18.10 18.10 0 -0.03(-0.17%)
Mar 23, 2018 18.13 18.13 18.13 0 +0.01(+0.06%)
Mar 19, 2018 18.12 18.12 18.12 0 -0.18(-1.01%)
Mar 15, 2018 18.30 18.30 18.30 0 -0.25(-1.32%)
Mar 13, 2018 18.55 18.55 18.55 0 +0.16(+0.87%)
Mar 12, 2018 18.50 18.50 18.39 18.39 1,792 -0.17(-0.92%)
Mar 09, 2018 18.55 18.56 18.55 18.56 400 -0.20(-1.07%)
Mar 06, 2018 18.73 18.76 18.73 18.76 305 -0.04(-0.21%)
Mar 05, 2018 18.86 18.86 18.80 18.80 300 -0.05(-0.27%)
Mar 02, 2018 18.75 18.85 18.75 18.85 400 +0.10(+0.53%)
Mar 01, 2018 18.22 18.75 18.22 18.75 970 +0.59(+3.22%)
Feb 27, 2018 18.16 18.16 18.16 0 -0.05(-0.30%)
Feb 26, 2018 18.19 18.22 18.19 18.22 600 -0.06(-0.33%)
Feb 22, 2018 18.28 18.28 18.28 0 +0.05(+0.29%)
Feb 20, 2018 18.23 18.23 18.23 0 +0.27(+1.52%)
Feb 16, 2018 17.95 17.95 17.95 0 -0.18(-0.97%)
Feb 15, 2018 17.81 18.13 17.81 18.13 1,800 +0.13(+0.73%)
Feb 12, 2018 18.00 18.00 18.00 0 +0.06(+0.33%)
Feb 09, 2018 17.94 17.94 17.94 17.94 100 -0.11(-0.62%)
Feb 06, 2018 18.05 18.05 18.05 0 +0.15(+0.84%)
Feb 02, 2018 17.90 17.90 17.90 0 -0.21(-1.16%)
Jan 31, 2018 18.11 18.11 18.11 0 +0.12(+0.67%)
Jan 30, 2018 17.97 17.99 17.97 17.99 1,231 +0.18(+1.01%)
Jan 29, 2018 17.82 17.82 17.81 17.81 1,697 +0.04(+0.20%)
Jan 25, 2018 17.77 17.77 17.77 292 +0.33(+1.90%)
Jan 23, 2018 17.44 17.44 17.44 0 -0.16(-0.93%)
Jan 16, 2018 17.61 17.61 17.61 0 +0.17(+0.99%)
Jan 12, 2018 17.43 17.43 17.43 0 -0.35(-1.97%)
Jan 09, 2018 17.79 17.79 17.79 80 +0.07(+0.37%)
Jan 08, 2018 17.81 17.81 17.72 17.72 250 -0.38(-2.10%)
Jan 04, 2018 18.10 18.10 18.10 0 +0.13(+0.72%)
Jan 03, 2018 18.02 18.02 17.97 17.97 500 +0.17(+0.95%)
Dec 29, 2017 17.80 17.80 17.80 0 +0.39(+2.24%)
Dec 15, 2017 17.41 17.41 17.41 0 +0.07(+0.40%)
Dec 11, 2017 17.34 17.34 17.34 0 -0.16(-0.91%)
Dec 08, 2017 17.60 17.60 17.50 17.50 10,298 -0.50(-2.78%)
Dec 05, 2017 18.00 18.00 18.00 0 -0.14(-0.77%)
Dec 01, 2017 18.14 18.14 18.14 0 +0.12(+0.64%)
Nov 30, 2017 18.13 18.13 18.02 18.02 6,627 -0.11(-0.58%)
Nov 29, 2017 18.13 18.13 18.13 18.13 100 +0.00(+0.00%)
Nov 28, 2017 18.13 18.13 18.13 18.13 3,700 +0.00(+0.00%)
Nov 22, 2017 18.13 18.13 18.13 0 +0.08(+0.44%)
Nov 17, 2017 18.05 18.05 18.05 0 +0.07(+0.36%)
Nov 15, 2017 17.98 17.98 17.98 0 -0.07(-0.36%)
Nov 07, 2017 18.05 18.05 18.05 0 +0.16(+0.89%)
Oct 31, 2017 17.89 17.89 17.89 0 -0.13(-0.71%)
Oct 30, 2017 17.96 18.02 17.96 18.02 1,008 +0.20(+1.14%)
Oct 26, 2017 17.82 17.82 17.82 0 +0.92(+5.41%)
Oct 19, 2017 16.90 16.90 16.90 0 -1.96(-10.39%)
Oct 10, 2017 18.86 18.86 18.86 0 +0.68(+3.74%)
Sep 25, 2017 18.18 18.18 18.18 0 +0.18(+1.00%)
Sep 22, 2017 17.98 18.00 17.98 18.00 500 +0.00(+0.00%)
Sep 21, 2017 17.97 18.00 17.97 18.00 700 +0.00(+0.00%)
Sep 20, 2017 18.00 18.00 18.00 18.00 1,100 +0.22(+1.24%)
Sep 19, 2017 17.87 18.00 17.77 17.78 1,986 +1.13(+6.79%)
Sep 15, 2017 16.65 16.65 16.65 0 -1.85(-10.00%)
Sep 13, 2017 18.50 18.50 18.50 0 +0.50(+2.77%)
Sep 12, 2017 18.10 18.10 18.00 18.00 200 -0.11(-0.61%)
Sep 11, 2017 18.50 18.50 18.11 18.11 400 -0.39(-2.11%)
Sep 06, 2017 18.50 18.50 18.50 0 -0.10(-0.54%)
Sep 05, 2017 20.00 20.00 18.60 18.60 448 -0.39(-2.05%)
Aug 31, 2017 18.99 18.99 18.99 0 +1.39(+7.90%)
Aug 30, 2017 16.11 17.60 16.11 17.60 1,620 +0.00(+0.00%)
Aug 29, 2017 17.60 17.60 17.60 17.60 400 -0.15(-0.87%)
Aug 28, 2017 18.00 18.00 17.75 17.75 313 -0.25(-1.36%)
Aug 25, 2017 18.00 18.00 18.00 18.00 105 -0.49(-2.65%)
Aug 21, 2017 18.49 18.49 18.49 0 +1.66(+9.86%)
Aug 16, 2017 16.83 71 -0.98(-5.50%)
Aug 14, 2017 17.81 17.81 17.81 0 -0.29(-1.60%)
Aug 11, 2017 18.10 18.10 18.10 18.10 800 -0.12(-0.66%)
Aug 10, 2017 19.01 19.01 18.22 18.22 5,370 -0.78(-4.11%)
Aug 08, 2017 19.00 19.00 19.00 0 -0.12(-0.63%)
Aug 04, 2017 19.12 19.12 19.12 0 +0.42(+2.25%)
Aug 03, 2017 18.80 18.80 18.30 18.70 1,227 -0.62(-3.21%)
Aug 01, 2017 19.32 1 -0.17(-0.87%)
Jul 25, 2017 19.49 19.49 19.49 0 +0.11(+0.57%)
Jul 20, 2017 19.38 19.38 19.38 0 +0.27(+1.41%)
Jul 14, 2017 19.11 19.11 19.11 0 -0.39(-2.00%)
Jul 12, 2017 19.50 19.50 19.50 0 +0.45(+2.36%)
Jul 11, 2017 19.05 19.05 19.05 19.05 100 +1.05(+5.83%)
Jul 03, 2017 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Jun 29, 2017 18.00 8 -0.30(-1.64%)
Jun 15, 2017 18.30 18.30 18.30 0 -0.10(-0.54%)
Jun 14, 2017 18.40 18.40 18.40 18.40 3,450 -0.08(-0.43%)
Jun 12, 2017 18.48 18.48 18.48 0 +0.08(+0.43%)
Jun 06, 2017 18.40 18.40 18.40 0 -0.02(-0.08%)
Jun 01, 2017 18.42 18.42 18.42 0 +0.01(+0.06%)
May 31, 2017 18.52 18.56 18.41 18.41 2,294 -0.12(-0.62%)
May 30, 2017 18.49 18.52 18.49 18.52 1,013 -0.29(-1.54%)
May 26, 2017 18.85 18.85 18.81 18.81 530 -0.14(-0.76%)
May 23, 2017 18.95 18.95 18.95 0 -0.11(-0.56%)
May 16, 2017 19.06 19.06 19.06 0 +0.00(+0.00%)
May 11, 2017 19.06 19.06 19.06 0 -0.05(-0.28%)
May 10, 2017 19.16 19.16 19.11 19.11 1,066 +0.03(+0.17%)
May 05, 2017 19.08 19.08 19.08 0 -0.33(-1.67%)
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.