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 29, 2005 14.25 14.31 13.90 14.17 179,900 +0.03(+0.18%)
Apr 28, 2005 14.22 14.56 14.05 14.14 235,600 -0.11(-0.74%)
Apr 27, 2005 14.30 14.62 14.18 14.25 238,600 -0.05(-0.38%)
Apr 26, 2005 14.25 14.54 14.12 14.30 243,600 +0.05(+0.39%)
Apr 25, 2005 14.05 14.35 14.05 14.25 263,000 +0.29(+2.11%)
Apr 22, 2005 14.49 14.49 13.84 13.96 282,500 -0.53(-3.63%)
Apr 21, 2005 14.54 14.73 14.27 14.48 274,900 +0.07(+0.45%)
Apr 20, 2005 14.49 14.94 14.32 14.41 432,700 -0.12(-0.86%)
Apr 19, 2005 13.55 14.57 13.51 14.54 777,300 +1.38(+10.49%)
Apr 18, 2005 12.89 13.32 12.89 13.16 228,500 +0.29(+2.25%)
Apr 15, 2005 13.27 13.36 12.87 12.87 217,200 -0.40(-2.98%)
Apr 14, 2005 13.43 13.52 13.25 13.27 201,200 -0.14(-1.08%)
Apr 13, 2005 13.68 13.70 13.39 13.41 261,400 -0.27(-1.97%)
Apr 12, 2005 13.32 13.73 13.26 13.68 223,000 +0.33(+2.47%)
Apr 11, 2005 13.35 13.48 13.27 13.35 151,400 +0.00(+0.00%)
Apr 08, 2005 13.66 13.66 13.25 13.35 231,300 -0.31(-2.27%)
Apr 07, 2005 13.81 13.81 13.41 13.66 285,500 -0.15(-1.12%)
Apr 06, 2005 14.25 14.28 13.77 13.81 177,900 -0.38(-2.71%)
Apr 05, 2005 13.96 14.23 13.96 14.20 224,000 +0.26(+1.87%)
Apr 04, 2005 13.62 13.96 13.44 13.94 177,400 +0.31(+2.31%)
Apr 01, 2005 13.96 14.08 13.62 13.62 316,300 -0.29(-2.08%)
Mar 31, 2005 14.08 14.12 13.90 13.91 252,400 -0.17(-1.17%)
Mar 30, 2005 13.80 14.20 13.80 14.08 222,500 +0.13(+0.97%)
Mar 29, 2005 14.18 14.19 13.88 13.95 132,100 -0.23(-1.62%)
Mar 28, 2005 14.10 14.19 13.97 14.18 47,000 +0.10(+0.67%)
Mar 24, 2005 14.10 14.21 14.06 14.08 62,900 -0.01(-0.04%)
Mar 23, 2005 14.04 14.14 13.98 14.09 97,900 +0.03(+0.18%)
Mar 22, 2005 14.05 14.14 13.97 14.06 107,800 -0.01(-0.11%)
Mar 21, 2005 14.10 14.11 14.00 14.07 81,100 -0.08(-0.53%)
Mar 18, 2005 14.15 14.23 14.05 14.15 123,500 +0.03(+0.18%)
Mar 17, 2005 14.01 14.23 13.96 14.12 136,100 +0.12(+0.89%)
Mar 16, 2005 14.15 14.16 13.96 14.00 218,700 -0.25(-1.75%)
Mar 15, 2005 14.25 14.38 14.17 14.25 101,000 +0.03(+0.18%)
Mar 14, 2005 14.18 14.28 14.15 14.22 166,800 +0.04(+0.28%)
Mar 11, 2005 14.19 14.29 14.15 14.19 117,900 +0.00(+0.00%)
Mar 10, 2005 14.20 14.41 14.11 14.19 74,800 -0.00(-0.04%)
Mar 09, 2005 14.20 14.22 14.12 14.19 67,300 -0.07(-0.46%)
Mar 08, 2005 14.43 14.43 14.14 14.26 93,900 -0.17(-1.21%)
Mar 07, 2005 14.32 14.61 14.32 14.43 96,100 +0.24(+1.69%)
Mar 04, 2005 14.00 14.34 13.89 14.19 88,500 +0.25(+1.83%)
Mar 03, 2005 14.22 14.24 13.91 13.94 155,100 -0.29(-2.04%)
Mar 02, 2005 14.32 14.45 14.01 14.22 88,600 -0.12(-0.84%)
Mar 01, 2005 13.92 14.38 13.92 14.35 143,400 +0.41(+2.91%)
Feb 28, 2005 14.23 14.23 13.88 13.94 115,700 -0.37(-2.59%)
Feb 25, 2005 14.22 14.36 14.00 14.31 74,500 +0.05(+0.35%)
Feb 24, 2005 14.03 14.32 13.81 14.26 132,000 +0.25(+1.78%)
Feb 23, 2005 14.07 14.17 13.84 14.01 98,200 -0.04(-0.28%)
Feb 22, 2005 14.25 14.35 13.88 14.05 167,500 -0.22(-1.58%)
Feb 18, 2005 14.30 14.32 14.24 14.28 94,900 +0.03(+0.18%)
Feb 17, 2005 14.35 14.38 14.20 14.25 170,400 -0.01(-0.04%)
Feb 16, 2005 14.12 14.35 14.07 14.26 92,400 +0.01(+0.07%)
Feb 15, 2005 14.04 14.34 14.03 14.24 119,000 +0.16(+1.17%)
Feb 14, 2005 14.16 14.28 13.96 14.08 115,700 -0.05(-0.35%)
Feb 11, 2005 14.34 14.38 14.03 14.13 204,500 -0.24(-1.70%)
Feb 10, 2005 14.65 14.65 14.13 14.38 349,800 -0.24(-1.64%)
Feb 09, 2005 14.59 14.95 14.59 14.62 395,900 -0.09(-0.61%)
Feb 08, 2005 14.85 14.90 14.60 14.71 156,300 -0.14(-0.98%)
Feb 07, 2005 14.80 14.95 14.75 14.85 163,800 +0.03(+0.20%)
Feb 04, 2005 14.35 14.88 14.35 14.82 126,800 +0.48(+3.38%)
Feb 03, 2005 14.57 14.64 14.24 14.34 170,600 -0.26(-1.78%)
Feb 02, 2005 14.45 14.62 14.28 14.60 137,800 +0.17(+1.18%)
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.