Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI TR ETN UBS E-Tracs (NY: UCI )

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 (%)
Aug 31, 2020 13.92 14.00 13.74 13.74 930 -0.03(-0.18%)
Aug 28, 2020 13.77 13.77 13.77 13.77 100 +0.03(+0.22%)
Aug 27, 2020 13.73 13.74 13.58 13.74 400 +0.12(+0.92%)
Aug 26, 2020 13.46 13.62 13.46 13.62 579 +0.14(+1.08%)
Aug 25, 2020 13.45 13.47 13.45 13.47 289 +0.08(+0.56%)
Aug 24, 2020 13.36 13.39 13.31 13.39 2,431 +0.04(+0.26%)
Aug 21, 2020 13.36 13.36 13.16 13.36 4,300 -0.20(-1.47%)
Aug 20, 2020 13.42 13.67 13.34 13.56 1,103 +0.08(+0.59%)
Aug 19, 2020 13.55 13.55 13.46 13.48 1,212 -0.11(-0.81%)
Aug 18, 2020 13.55 13.59 13.43 13.59 1,862 +0.16(+1.19%)
Aug 17, 2020 13.39 13.43 13.32 13.43 4,150 +0.22(+1.69%)
Aug 14, 2020 13.21 13.21 13.21 13.21 100 +0.04(+0.32%)
Aug 13, 2020 13.16 13.16 13.16 13.16 25 +0.02(+0.15%)
Aug 12, 2020 13.14 13.15 13.10 13.15 213 +0.09(+0.69%)
Aug 11, 2020 13.15 13.15 13.05 13.05 696 -0.07(-0.54%)
Aug 10, 2020 13.13 13.18 13.12 13.13 1,000 +0.12(+0.89%)
Aug 07, 2020 13.02 13.07 13.01 13.01 800 -0.26(-1.96%)
Aug 06, 2020 13.30 13.30 13.27 13.27 698 +0.09(+0.68%)
Aug 05, 2020 13.34 13.34 13.18 13.18 280 +0.09(+0.73%)
Aug 04, 2020 12.95 13.09 12.91 13.09 2,832 +0.04(+0.27%)
Aug 03, 2020 13.00 13.05 13.00 13.05 1,395 +0.18(+1.36%)
Jul 31, 2020 12.88 12.88 12.88 12.88 1,100 +0.06(+0.51%)
Jul 30, 2020 12.81 12.81 12.81 12.81 5 -0.13(-1.00%)
Jul 29, 2020 12.94 12.94 12.94 12.94 75 +0.07(+0.58%)
Jul 28, 2020 12.87 12.87 12.81 12.87 1,727 -0.02(-0.17%)
Jul 27, 2020 12.76 12.89 12.76 12.89 527 +0.11(+0.88%)
Jul 24, 2020 12.82 12.82 12.76 12.78 600 -0.04(-0.31%)
Jul 23, 2020 12.84 12.84 12.81 12.81 120 +0.04(+0.35%)
Jul 22, 2020 12.77 12.77 12.77 12.77 634 -0.03(-0.23%)
Jul 21, 2020 12.74 12.80 12.74 12.80 786 +0.16(+1.23%)
Jul 20, 2020 12.64 12.64 12.64 12.64 1 +0.02(+0.16%)
Jul 17, 2020 12.57 12.62 12.57 12.62 800 -0.02(-0.12%)
Jul 16, 2020 12.58 12.64 12.58 12.64 531 -0.01(-0.12%)
Jul 15, 2020 12.68 12.68 12.65 12.65 287 +0.09(+0.76%)
Jul 14, 2020 12.56 12.57 12.54 12.56 5,511 +0.03(+0.23%)
Jul 13, 2020 12.64 12.67 12.45 12.53 10,490 -0.14(-1.14%)
Jul 10, 2020 12.68 12.68 12.68 12.68 200 +0.10(+0.80%)
Jul 09, 2020 12.57 12.57 12.57 12.57 12 -0.07(-0.55%)
Jul 08, 2020 12.64 12.64 12.64 12.64 2 +0.08(+0.64%)
Jul 07, 2020 12.49 12.56 12.49 12.56 520 +0.05(+0.44%)
Jul 06, 2020 12.51 12.51 12.51 12.51 83 +0.06(+0.48%)
Jul 02, 2020 12.49 12.49 12.34 12.45 2,200 +0.09(+0.73%)
Jul 01, 2020 12.36 12.36 12.36 12.36 62 +0.12(+0.98%)
Jun 30, 2020 12.19 12.24 12.19 12.24 8,814 +0.08(+0.66%)
Jun 29, 2020 12.04 12.16 12.03 12.16 2,450 +0.18(+1.50%)
Jun 26, 2020 12.18 12.18 11.98 11.98 600 -0.08(-0.66%)
Jun 25, 2020 12.05 12.06 12.05 12.06 242 +0.04(+0.37%)
Jun 24, 2020 12.02 12.02 12.02 12.02 0 -0.29(-2.36%)
Jun 23, 2020 12.35 12.35 12.24 12.30 3,357 -0.02(-0.16%)
Jun 22, 2020 12.41 12.41 12.25 12.32 1,696 +0.13(+1.11%)
Jun 19, 2020 12.25 12.25 12.17 12.19 3,200 +0.06(+0.54%)
Jun 18, 2020 12.12 12.12 12.12 12.12 1,621 +0.03(+0.25%)
Jun 17, 2020 12.10 12.10 12.10 12.10 0 +0.01(+0.09%)
Jun 16, 2020 12.24 12.24 12.08 12.08 427 +0.09(+0.79%)
Jun 15, 2020 11.82 11.99 11.82 11.99 742 +0.06(+0.54%)
Jun 12, 2020 12.14 12.14 11.93 11.93 100 +0.06(+0.51%)
Jun 11, 2020 11.90 11.90 11.87 11.87 1,773 -0.47(-3.85%)
Jun 10, 2020 12.21 12.36 12.21 12.34 1,006 +0.15(+1.23%)
Jun 09, 2020 12.10 12.19 12.10 12.19 1,433 +0.02(+0.16%)
Jun 08, 2020 12.50 12.50 12.17 12.17 1,452 -0.07(-0.57%)
Jun 05, 2020 12.23 12.24 12.23 12.24 300 +0.30(+2.51%)
Jun 04, 2020 11.83 11.94 11.82 11.94 2,223 +0.04(+0.34%)
Jun 03, 2020 11.80 11.90 11.80 11.90 671 +0.06(+0.55%)
Jun 02, 2020 11.71 11.84 11.71 11.84 1,121 +0.16(+1.37%)
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.