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 (%)
Jun 30, 2020 14.14 14.14 13.93 13.93 850 +0.13(+0.97%)
Jun 29, 2020 13.75 13.93 13.75 13.79 861 +0.04(+0.30%)
Jun 26, 2020 14.83 14.83 13.75 13.75 700 -0.12(-0.90%)
Jun 25, 2020 14.08 14.08 13.76 13.88 1,110 -0.06(-0.47%)
Jun 24, 2020 14.07 14.25 13.94 13.94 752 -0.04(-0.25%)
Jun 23, 2020 13.99 13.99 13.97 13.97 170 +0.02(+0.13%)
Jun 22, 2020 14.10 14.10 13.75 13.96 11,806 -0.23(-1.64%)
Jun 19, 2020 14.19 14.19 14.19 14.19 100 +0.01(+0.11%)
Jun 18, 2020 14.15 14.19 14.15 14.18 588 -0.04(-0.28%)
Jun 17, 2020 14.20 14.21 14.20 14.21 401 -0.01(-0.07%)
Jun 16, 2020 14.32 14.37 14.15 14.22 1,190 +0.16(+1.14%)
Jun 15, 2020 14.41 14.41 14.00 14.06 2,626 -0.06(-0.42%)
Jun 12, 2020 14.14 14.14 13.87 14.12 4,500 -0.77(-5.15%)
Jun 11, 2020 14.44 14.89 14.38 14.89 5,355 +0.64(+4.47%)
Jun 10, 2020 14.53 14.53 14.26 14.26 165 +0.04(+0.28%)
Jun 09, 2020 13.90 14.49 13.90 14.21 3,200 -0.27(-1.83%)
Jun 08, 2020 14.48 14.48 14.48 14.48 50 +0.20(+1.40%)
Jun 05, 2020 14.28 14.28 14.28 14.28 100 +0.06(+0.42%)
Jun 04, 2020 14.23 14.44 14.22 14.22 305 +0.13(+0.92%)
Jun 03, 2020 14.25 14.30 14.09 14.09 4,325 +0.08(+0.57%)
Jun 02, 2020 14.01 14.01 14.01 14.01 0 +0.13(+0.97%)
Jun 01, 2020 14.09 14.10 13.88 13.88 750 -0.01(-0.04%)
May 29, 2020 14.06 14.11 13.88 13.88 300 -0.00(-0.04%)
May 28, 2020 14.12 14.13 13.88 13.88 2,554 +0.02(+0.11%)
May 27, 2020 14.09 14.09 13.66 13.87 5,484 -0.37(-2.60%)
May 26, 2020 13.80 14.84 13.80 14.24 2,233 +0.39(+2.82%)
May 22, 2020 13.80 13.94 13.77 13.85 1,300 +0.01(+0.11%)
May 21, 2020 14.08 14.08 13.82 13.84 1,975 -0.20(-1.46%)
May 20, 2020 13.90 14.64 13.90 14.04 5,141 +0.05(+0.36%)
May 19, 2020 14.17 14.67 13.99 13.99 8,016 +0.08(+0.54%)
May 18, 2020 14.15 14.63 13.91 13.91 2,821 +0.08(+0.58%)
May 15, 2020 13.82 14.47 13.82 13.84 5,100 +0.00(+0.00%)
May 14, 2020 13.84 14.04 13.84 13.84 4,903 +0.01(+0.04%)
May 13, 2020 14.01 14.05 13.83 13.83 826 -0.10(-0.68%)
May 12, 2020 14.10 14.21 13.86 13.93 2,460 -0.04(-0.25%)
May 11, 2020 14.21 14.69 13.96 13.96 1,606 -0.28(-2.00%)
May 08, 2020 14.23 14.64 13.65 14.24 4,300 +0.31(+2.22%)
May 07, 2020 13.67 14.22 13.67 13.94 5,510 +0.18(+1.31%)
May 06, 2020 13.87 14.07 13.76 13.76 1,912 -0.40(-2.86%)
May 05, 2020 14.17 14.53 14.08 14.16 3,405 +0.29(+2.09%)
May 04, 2020 13.66 14.17 13.65 13.87 2,054 -0.45(-3.14%)
May 01, 2020 14.18 14.48 14.11 14.32 4,400 +0.46(+3.28%)
Apr 30, 2020 13.74 14.11 13.71 13.87 3,577 +0.12(+0.87%)
Apr 29, 2020 13.86 13.88 13.74 13.74 2,374 -0.07(-0.47%)
Apr 28, 2020 13.72 13.91 13.72 13.81 8,014 +0.13(+0.99%)
Apr 27, 2020 14.00 14.00 13.68 13.68 7,259 -0.17(-1.26%)
Apr 24, 2020 13.81 14.08 13.73 13.85 10,600 +0.03(+0.18%)
Apr 23, 2020 14.00 14.26 13.82 13.82 7,078 -0.04(-0.25%)
Apr 22, 2020 13.97 14.22 13.86 13.86 1,605 -0.02(-0.11%)
Apr 21, 2020 13.91 13.95 13.88 13.88 838 +0.01(+0.04%)
Apr 20, 2020 14.11 14.11 13.87 13.87 107 -0.06(-0.39%)
Apr 17, 2020 14.22 14.22 13.93 13.93 1,400 +0.06(+0.40%)
Apr 16, 2020 14.14 14.18 13.80 13.87 2,973 -0.03(-0.22%)
Apr 15, 2020 14.12 14.12 13.90 13.90 1,881 -0.11(-0.75%)
Apr 14, 2020 14.25 14.25 13.97 14.01 5,896 -0.29(-2.01%)
Apr 13, 2020 14.23 15.90 14.16 14.29 11,789 -0.10(-0.68%)
Apr 09, 2020 15.45 15.45 14.27 14.39 1,500 +0.34(+2.45%)
Apr 08, 2020 14.43 14.56 14.05 14.05 4,149 +0.02(+0.11%)
Apr 07, 2020 14.32 14.62 14.03 14.03 10,730 +0.10(+0.75%)
Apr 06, 2020 14.12 14.38 13.93 13.93 14,461 +0.04(+0.32%)
Apr 03, 2020 14.11 14.12 13.88 13.88 700 -0.14(-1.03%)
Apr 02, 2020 14.00 14.43 14.00 14.02 13,122 -0.24(-1.69%)
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.