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 (%)
Jul 31, 2020 14.66 14.66 14.66 14.66 100 +0.22(+1.56%)
Jul 30, 2020 14.44 14.44 14.44 14.44 5 +0.09(+0.59%)
Jul 29, 2020 13.42 14.35 12.63 14.35 3,500 +0.04(+0.24%)
Jul 28, 2020 14.31 14.31 14.31 14.31 3 -0.13(-0.90%)
Jul 27, 2020 14.45 14.45 14.45 14.45 0 +0.11(+0.73%)
Jul 24, 2020 14.30 14.34 14.11 14.34 200 +0.00(+0.03%)
Jul 23, 2020 14.51 14.51 14.34 14.34 264 -0.03(-0.21%)
Jul 22, 2020 14.63 14.63 14.37 14.37 203 +0.16(+1.13%)
Jul 21, 2020 14.21 14.21 14.21 14.21 0 -0.04(-0.25%)
Jul 20, 2020 14.24 14.24 14.24 14.24 226 -0.06(-0.45%)
Jul 17, 2020 14.56 14.56 14.30 14.30 300 +0.06(+0.46%)
Jul 16, 2020 14.75 14.75 14.24 14.24 4,970 +0.04(+0.28%)
Jul 15, 2020 14.20 14.20 14.20 14.20 0 +0.16(+1.14%)
Jul 14, 2020 14.04 14.04 14.04 14.04 20 -0.04(-0.25%)
Jul 13, 2020 14.37 14.37 14.07 14.07 3,001 -0.22(-1.54%)
Jul 10, 2020 14.29 14.29 14.29 14.29 0 -0.18(-1.24%)
Jul 09, 2020 14.47 14.47 14.47 14.47 0 +0.04(+0.24%)
Jul 08, 2020 14.44 14.44 14.44 14.44 0 +0.04(+0.24%)
Jul 07, 2020 14.40 14.40 14.40 14.40 31 +0.01(+0.07%)
Jul 06, 2020 14.39 14.39 14.39 14.39 2 -0.03(-0.21%)
Jul 02, 2020 14.72 14.72 14.43 14.43 100 -0.04(-0.28%)
Jul 01, 2020 14.46 14.46 14.46 14.46 0 +0.39(+2.77%)
Jun 30, 2020 14.07 14.07 14.07 14.07 0 +0.16(+1.19%)
Jun 29, 2020 13.91 13.91 13.91 13.91 12 +0.17(+1.20%)
Jun 26, 2020 13.74 13.74 13.74 13.74 0 -0.17(-1.19%)
Jun 25, 2020 13.91 13.91 13.91 13.91 17 -0.13(-0.93%)
Jun 24, 2020 14.04 14.04 14.04 14.04 2 -0.06(-0.43%)
Jun 23, 2020 14.10 14.10 14.10 14.10 0 -0.03(-0.21%)
Jun 22, 2020 14.13 14.13 14.13 14.13 0 +0.14(+1.00%)
Jun 19, 2020 13.99 13.99 13.99 13.99 100 -0.12(-0.82%)
Jun 18, 2020 14.11 14.11 14.11 14.11 0 -0.10(-0.70%)
Jun 17, 2020 14.21 14.21 14.21 14.21 0 +0.01(+0.07%)
Jun 16, 2020 14.20 14.20 14.20 14.20 0 +0.06(+0.46%)
Jun 15, 2020 14.13 14.13 14.13 14.13 0 -0.11(-0.77%)
Jun 12, 2020 14.24 14.24 14.24 14.24 0 -0.17(-1.18%)
Jun 10, 2020 14.41 14.41 14.41 0 +0.05(+0.38%)
Jun 09, 2020 14.36 14.36 14.36 14.36 0 -0.04(-0.28%)
Jun 08, 2020 14.39 14.39 14.39 14.39 1 +0.00(+0.00%)
Jun 05, 2020 14.39 14.39 14.39 14.39 0 +0.07(+0.52%)
Jun 04, 2020 14.32 14.32 14.32 14.32 0 +0.17(+1.17%)
Jun 03, 2020 14.15 14.15 14.15 14.15 0 +0.17(+1.22%)
Jun 02, 2020 13.98 13.98 13.98 13.98 0 +0.07(+0.50%)
Jun 01, 2020 13.78 13.91 13.78 13.91 204 +0.04(+0.29%)
May 29, 2020 13.88 13.88 13.88 13.88 0 -0.01(-0.07%)
May 28, 2020 13.88 13.88 13.88 13.88 26 +0.06(+0.47%)
May 27, 2020 13.82 13.82 13.82 13.82 20 +0.06(+0.47%)
May 22, 2020 13.76 13.76 13.76 0 -0.21(-1.54%)
May 21, 2020 14.26 14.26 13.97 13.97 134 -0.05(-0.36%)
May 20, 2020 14.02 14.02 14.02 14.02 0 +0.19(+1.38%)
May 19, 2020 13.83 13.83 13.83 13.83 70 +0.04(+0.32%)
May 18, 2020 13.79 13.79 13.79 13.79 49 +0.11(+0.77%)
May 15, 2020 13.68 13.68 13.68 13.68 100 +0.02(+0.18%)
May 14, 2020 13.65 13.65 13.65 13.65 0 +0.04(+0.29%)
May 13, 2020 13.61 13.61 13.61 13.61 7 -0.13(-0.91%)
May 12, 2020 13.74 13.74 13.74 13.74 0 -0.07(-0.54%)
May 11, 2020 13.81 13.81 13.81 13.81 1 -0.10(-0.70%)
May 08, 2020 13.91 13.91 13.91 13.91 100 +0.17(+1.22%)
May 07, 2020 13.99 14.03 13.52 13.74 379 +0.07(+0.48%)
May 06, 2020 13.45 13.68 13.45 13.68 300 -0.18(-1.30%)
May 05, 2020 13.86 13.86 13.86 13.86 0 +0.18(+1.35%)
May 04, 2020 13.68 13.68 13.68 13.68 0 -0.28(-2.01%)
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.