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 (%)
Mar 29, 2019 32.53 32.53 32.53 32.53 0 +0.07(+0.22%)
Mar 28, 2019 32.45 32.45 32.45 32.45 5 -0.55(-1.67%)
Mar 27, 2019 33.01 33.01 33.01 33.01 0 -0.12(-0.36%)
Mar 26, 2019 33.12 33.12 33.12 33.12 2 -0.19(-0.57%)
Mar 25, 2019 33.31 33.31 33.31 33.31 2 +0.27(+0.82%)
Mar 22, 2019 33.05 33.05 33.05 33.05 100 +0.13(+0.39%)
Mar 21, 2019 32.91 32.91 32.91 32.91 0 -0.11(-0.32%)
Mar 20, 2019 33.02 33.02 33.02 33.02 3,712 +0.14(+0.41%)
Mar 19, 2019 32.88 32.88 32.88 32.88 1 +0.13(+0.41%)
Mar 18, 2019 32.75 32.75 32.75 32.75 0 -0.02(-0.06%)
Mar 15, 2019 32.59 32.77 32.59 32.77 100 +0.21(+0.63%)
Mar 14, 2019 32.56 32.56 32.56 32.56 2 -0.39(-1.18%)
Mar 13, 2019 32.95 32.95 32.95 32.95 0 +0.31(+0.97%)
Mar 12, 2019 32.64 32.64 32.64 32.64 3 +0.16(+0.48%)
Mar 11, 2019 32.48 32.48 32.48 32.48 32 -0.19(-0.58%)
Mar 08, 2019 32.67 32.67 32.67 32.67 0 +0.33(+1.03%)
Mar 07, 2019 32.34 32.34 32.34 32.34 4 -0.01(-0.03%)
Mar 06, 2019 32.35 32.35 32.35 32.35 3 +0.04(+0.14%)
Mar 05, 2019 32.30 32.30 32.30 32.30 4 -0.06(-0.17%)
Mar 04, 2019 32.36 32.36 32.36 32.36 11 -0.31(-0.96%)
Mar 01, 2019 32.67 32.67 32.67 32.67 100 -0.44(-1.34%)
Feb 28, 2019 33.12 33.12 33.12 33.12 2 -0.12(-0.36%)
Feb 27, 2019 33.24 33.24 33.24 33.24 2 -0.16(-0.47%)
Feb 26, 2019 33.39 33.39 33.39 33.39 4 -0.04(-0.13%)
Feb 25, 2019 33.44 33.44 33.44 33.44 2 -0.09(-0.26%)
Feb 22, 2019 33.52 33.52 33.52 33.52 100 +0.10(+0.30%)
Feb 21, 2019 33.42 33.42 33.42 33.42 2 -0.49(-1.45%)
Feb 20, 2019 33.91 33.91 33.91 33.91 0 +0.09(+0.28%)
Feb 19, 2019 33.59 33.82 33.59 33.82 602 +0.58(+1.74%)
Feb 15, 2019 33.21 33.24 33.21 33.24 400 +0.22(+0.66%)
Feb 14, 2019 33.02 33.02 33.02 33.02 37 +0.02(+0.05%)
Feb 13, 2019 33.01 33.01 33.01 33.01 2 -0.00(-0.01%)
Feb 12, 2019 33.01 33.01 33.01 33.01 2 +0.07(+0.21%)
Feb 11, 2019 32.94 32.94 32.94 32.94 51 -0.18(-0.56%)
Feb 08, 2019 33.12 33.12 33.12 33.12 100 +0.14(+0.43%)
Feb 07, 2019 32.98 32.98 32.98 32.98 0 +0.03(+0.09%)
Feb 06, 2019 32.95 32.95 32.95 32.95 85 -0.20(-0.60%)
Feb 05, 2019 33.15 33.15 33.15 33.15 0 +0.05(+0.15%)
Feb 04, 2019 33.10 33.10 33.10 33.10 2 -0.12(-0.35%)
Feb 01, 2019 33.38 33.38 33.21 33.21 100 -0.06(-0.18%)
Jan 31, 2019 33.27 33.27 33.27 33.27 77 +0.03(+0.08%)
Jan 30, 2019 33.28 33.29 33.24 33.24 1,201 +0.23(+0.69%)
Jan 29, 2019 32.89 33.15 32.89 33.02 729 +0.24(+0.74%)
Jan 28, 2019 32.77 32.77 32.77 32.77 2 +0.06(+0.20%)
Jan 25, 2019 32.56 32.71 32.56 32.71 500 +0.43(+1.33%)
Jan 24, 2019 32.28 32.28 32.28 32.28 2 -0.06(-0.20%)
Jan 23, 2019 32.34 32.34 32.34 32.34 1 +0.04(+0.12%)
Jan 22, 2019 32.30 32.30 32.30 32.30 6 +0.00(+0.01%)
Jan 18, 2019 32.30 32.30 32.30 32.30 100 -0.23(-0.71%)
Jan 17, 2019 32.53 32.53 32.53 32.53 3 -0.09(-0.26%)
Jan 16, 2019 32.62 32.62 32.62 32.62 0 +0.15(+0.46%)
Jan 15, 2019 32.47 32.47 32.47 32.47 2 -0.09(-0.27%)
Jan 14, 2019 32.47 32.55 32.47 32.55 602 +0.06(+0.20%)
Jan 11, 2019 32.49 32.49 32.49 32.49 0 +0.05(+0.14%)
Jan 10, 2019 32.22 32.44 32.22 32.44 104 -0.11(-0.34%)
Jan 09, 2019 32.55 32.55 32.55 32.55 5 +0.16(+0.51%)
Jan 08, 2019 32.39 32.39 32.39 32.39 2 -0.08(-0.26%)
Jan 07, 2019 32.47 32.47 32.47 32.47 2 +0.11(+0.35%)
Jan 04, 2019 32.36 32.36 32.36 32.36 100 -0.18(-0.55%)
Jan 03, 2019 32.48 32.54 32.48 32.54 500 +0.26(+0.79%)
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.