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

CMCI Gold TR ETN UBS E-Tracs (NY: UBG )

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 (%)
Jan 31, 2020 40.30 40.36 39.76 39.76 1,100 -0.03(-0.09%)
Jan 30, 2020 39.79 39.79 39.79 39.79 0 +0.34(+0.85%)
Jan 29, 2020 39.45 39.45 39.45 39.45 3 +0.02(+0.04%)
Jan 28, 2020 39.03 39.44 39.03 39.44 4,999 -0.20(-0.49%)
Jan 27, 2020 39.89 40.33 39.63 39.63 6,429 +0.14(+0.35%)
Jan 24, 2020 39.49 39.49 39.49 39.49 100 +0.17(+0.45%)
Jan 23, 2020 39.32 39.32 39.32 39.32 2 +0.23(+0.58%)
Jan 22, 2020 39.09 39.09 39.09 39.09 13 -0.03(-0.08%)
Jan 21, 2020 38.52 39.12 38.52 39.12 511 -0.06(-0.15%)
Jan 17, 2020 39.68 39.68 39.19 39.19 200 +0.26(+0.67%)
Jan 16, 2020 38.92 38.92 38.92 38.92 67 -0.09(-0.23%)
Jan 15, 2020 39.02 39.02 39.02 39.02 52 +0.24(+0.62%)
Jan 14, 2020 38.19 39.17 38.19 38.77 500 -0.16(-0.41%)
Jan 13, 2020 38.94 38.94 38.94 38.94 5 -0.23(-0.59%)
Jan 10, 2020 38.63 39.16 38.63 39.16 200 -0.34(-0.85%)
Jan 09, 2020 39.57 39.62 39.50 39.50 201 +0.61(+1.57%)
Jan 08, 2020 38.89 38.89 38.89 38.89 43 -0.63(-1.61%)
Jan 07, 2020 40.06 40.06 39.06 39.52 502 +0.56(+1.44%)
Jan 06, 2020 38.97 38.97 38.97 38.97 77 +0.00(+0.00%)
Jan 03, 2020 38.97 38.97 38.97 38.97 100 +0.63(+1.64%)
Jan 02, 2020 38.72 38.72 38.34 38.34 103 +0.13(+0.34%)
Dec 31, 2019 38.20 38.20 38.20 38.20 100 +0.12(+0.32%)
Dec 30, 2019 38.09 38.09 38.09 38.09 44 +0.05(+0.12%)
Dec 27, 2019 38.07 38.14 38.04 38.04 6,700 +0.09(+0.22%)
Dec 26, 2019 37.95 37.95 37.95 37.95 29 +0.25(+0.66%)
Dec 24, 2019 32.96 37.70 32.96 37.70 200 +0.41(+1.10%)
Dec 23, 2019 37.30 37.30 37.30 37.30 2 +0.21(+0.57%)
Dec 20, 2019 37.09 37.09 37.09 37.09 0 -0.26(-0.68%)
Dec 19, 2019 36.96 37.34 36.96 37.34 7,851 +0.32(+0.86%)
Dec 18, 2019 37.02 37.02 37.02 37.02 200 -0.06(-0.16%)
Dec 17, 2019 37.08 37.08 37.08 37.08 0 +0.00(+0.01%)
Dec 16, 2019 37.08 37.08 37.08 37.08 0 -0.01(-0.03%)
Dec 13, 2019 37.09 37.09 37.09 37.09 100 +0.23(+0.62%)
Dec 12, 2019 37.28 37.28 36.85 36.85 7,800 -0.06(-0.16%)
Dec 11, 2019 36.91 36.91 36.91 36.91 0 +0.17(+0.48%)
Dec 10, 2019 36.74 36.74 36.74 36.74 2 +0.09(+0.23%)
Dec 09, 2019 36.66 36.66 36.66 36.66 30 +0.00(+0.00%)
Dec 06, 2019 36.66 36.66 36.66 36.66 0 -0.27(-0.73%)
Dec 05, 2019 36.99 37.01 36.92 36.92 7,200 -0.11(-0.30%)
Dec 04, 2019 37.03 37.03 37.03 37.03 0 -0.11(-0.30%)
Dec 03, 2019 37.15 37.15 37.15 37.15 0 +0.40(+1.09%)
Dec 02, 2019 36.74 36.74 36.74 36.74 0 -0.09(-0.24%)
Nov 29, 2019 36.84 36.84 36.84 36.84 100 +0.31(+0.85%)
Nov 27, 2019 36.52 36.52 36.52 36.52 0 -0.17(-0.46%)
Nov 26, 2019 36.70 36.70 36.70 36.70 20 +0.09(+0.25%)
Nov 25, 2019 36.60 36.60 36.60 36.60 22 -0.17(-0.46%)
Nov 22, 2019 36.77 36.77 36.77 36.77 100 -0.04(-0.11%)
Nov 21, 2019 36.82 36.82 36.81 36.81 442 -0.22(-0.59%)
Nov 20, 2019 36.92 37.03 36.91 37.03 7,702 -0.01(-0.03%)
Nov 19, 2019 37.05 37.05 37.05 37.05 1 +0.07(+0.19%)
Nov 18, 2019 36.90 36.98 36.54 36.98 8,503 +0.13(+0.37%)
Nov 15, 2019 36.92 36.92 36.84 36.84 14,200 -0.11(-0.30%)
Nov 14, 2019 36.95 36.95 36.95 36.95 2 +0.21(+0.56%)
Nov 13, 2019 36.74 36.74 36.74 36.74 0 +0.09(+0.23%)
Nov 12, 2019 36.66 36.66 36.66 36.66 2 +0.06(+0.16%)
Nov 11, 2019 36.71 36.71 36.51 36.60 2,002 -0.16(-0.42%)
Nov 08, 2019 36.76 36.88 36.72 36.76 4,000 +0.12(+0.33%)
Nov 07, 2019 37.38 37.38 36.63 36.63 7,684 -0.93(-2.48%)
Nov 06, 2019 37.56 37.56 37.56 37.56 4 +0.16(+0.44%)
Nov 05, 2019 37.56 37.56 37.27 37.40 1,602 -0.57(-1.50%)
Nov 04, 2019 37.92 37.97 37.92 37.97 2,100 -0.13(-0.34%)
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.