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 (%)
Jun 27, 2016 33.70 34.33 33.70 34.33 1 +0.33(+0.97%)
Jun 24, 2016 35.99 35.99 34.00 34.00 1,623 +0.61(+1.82%)
Jun 17, 2016 33.20 33.39 33.39 33.39 2,200 +0.08(+0.24%)
Jun 15, 2016 33.06 33.31 33.06 33.31 27 +0.50(+1.52%)
Jun 10, 2016 31.00 32.81 31.00 32.81 60 +0.71(+2.21%)
Jun 06, 2016 32.10 32.10 32.10 32.10 130 +0.10(+0.31%)
Jun 03, 2016 31.99 32.00 31.99 32.00 200 +0.77(+2.47%)
May 31, 2016 31.23 31.23 31.23 31.23 200 -0.32(-1.03%)
May 25, 2016 31.48 31.55 31.55 31.55 600 -0.08(-0.24%)
May 24, 2016 31.70 31.72 31.62 31.63 5,400 -1.37(-4.16%)
May 17, 2016 32.06 33.00 32.06 33.00 17 +0.17(+0.53%)
May 16, 2016 32.83 32.83 32.83 32.83 100 +0.17(+0.52%)
May 12, 2016 32.72 32.66 32.66 32.66 200 -0.26(-0.79%)
May 11, 2016 32.96 32.99 32.92 32.92 700 +0.23(+0.71%)
May 10, 2016 32.56 32.69 32.45 32.69 2,502 +0.09(+0.27%)
May 09, 2016 32.61 32.68 32.60 32.60 1,701 -0.85(-2.54%)
May 06, 2016 33.47 33.47 33.45 33.45 710 +0.26(+0.80%)
May 03, 2016 33.47 33.19 33.19 33.19 600 -0.09(-0.28%)
May 02, 2016 33.30 33.37 33.28 33.28 1,100 +1.20(+3.73%)
Apr 27, 2016 31.97 32.08 32.08 32.08 1,500 -0.15(-0.45%)
Apr 21, 2016 32.23 32.23 32.23 32.23 35 -0.20(-0.62%)
Apr 20, 2016 32.43 32.43 32.43 32.43 157 +0.19(+0.59%)
Apr 19, 2016 32.24 32.24 32.24 32.24 150 +0.49(+1.55%)
Apr 18, 2016 31.68 31.75 31.68 31.75 400 +0.10(+0.32%)
Apr 15, 2016 31.65 31.65 31.65 31.65 200 +0.17(+0.55%)
Apr 14, 2016 31.45 31.48 31.45 31.48 1,052 -0.92(-2.83%)
Apr 11, 2016 31.95 32.40 32.40 32.40 300 +0.35(+1.09%)
Apr 08, 2016 32.05 32.05 32.05 32.05 380 +0.18(+0.56%)
Apr 07, 2016 31.00 31.94 31.00 31.87 1,221 +0.58(+1.85%)
Apr 04, 2016 31.31 32.00 31.23 31.29 10 -0.60(-1.88%)
Mar 31, 2016 31.89 31.89 31.89 31.89 200 +0.01(+0.03%)
Mar 29, 2016 31.55 31.88 31.88 31.88 300 +0.47(+1.50%)
Mar 28, 2016 31.41 31.41 31.41 31.41 139 -0.04(-0.14%)
Mar 24, 2016 31.45 31.45 31.45 31.45 500 +0.06(+0.18%)
Mar 23, 2016 31.49 31.49 31.39 31.39 250 -0.89(-2.76%)
Mar 22, 2016 32.29 32.29 32.29 32.29 100 +0.27(+0.83%)
Mar 21, 2016 31.99 32.02 31.99 32.02 11,327 -0.49(-1.50%)
Mar 17, 2016 32.68 32.68 32.51 32.51 121 +0.77(+2.44%)
Mar 15, 2016 31.17 31.74 31.74 31.74 800 +0.07(+0.21%)
Mar 14, 2016 32.13 32.13 31.60 31.67 92,548 -0.66(-2.04%)
Mar 11, 2016 32.82 32.82 32.33 32.33 525 -0.53(-1.61%)
Mar 10, 2016 32.78 32.86 32.73 32.86 92,100 +0.18(+0.55%)
Mar 08, 2016 32.68 32.68 32.68 32.68 500 +0.01(+0.03%)
Mar 07, 2016 33.92 33.92 32.67 32.67 405 -0.10(-0.31%)
Mar 04, 2016 32.77 32.77 32.77 32.77 304 +0.86(+2.70%)
Mar 02, 2016 31.91 31.91 31.91 31.91 15 +0.41(+1.30%)
Feb 26, 2016 31.57 31.50 31.50 31.50 1,600 -0.47(-1.47%)
Feb 24, 2016 31.97 31.97 31.97 31.97 300 +0.36(+1.14%)
Feb 23, 2016 31.50 31.61 31.50 31.61 331 -0.11(-0.35%)
Feb 19, 2016 31.68 31.72 31.72 31.72 900 +0.22(+0.70%)
Feb 18, 2016 31.59 31.70 31.45 31.50 19,909 +0.59(+1.91%)
Feb 17, 2016 30.91 30.91 30.91 30.91 400 -0.09(-0.29%)
Feb 16, 2016 31.30 31.30 31.00 31.00 836 -1.22(-3.79%)
Feb 11, 2016 31.63 32.22 32.22 32.22 4,500 +1.42(+4.61%)
Feb 09, 2016 30.68 30.80 30.68 30.80 1 -0.07(-0.23%)
Feb 08, 2016 30.77 30.87 30.70 30.87 3,131 +2.26(+7.90%)
Jan 27, 2016 28.68 28.61 28.61 28.61 2,700 -0.07(-0.24%)
Jan 26, 2016 28.74 28.74 28.68 28.68 200 +0.44(+1.56%)
Jan 22, 2016 28.24 28.24 28.24 28.24 700 -0.04(-0.13%)
Jan 20, 2016 28.28 28.28 28.28 28.28 200 -0.24(-0.85%)
Jan 19, 2016 28.52 28.52 28.52 28.52 635 +0.51(+1.84%)
Jan 15, 2016 27.95 28.01 28.01 28.01 2,000 +0.30(+1.07%)
Jan 14, 2016 27.66 27.71 27.54 27.71 3,454 -0.42(-1.49%)
Jan 11, 2016 29.50 28.13 28.13 28.13 1,200 -0.48(-1.68%)
Jan 07, 2016 28.30 28.61 28.61 28.61 4,900 +0.49(+1.75%)
Jan 06, 2016 28.17 28.17 28.12 28.12 2,527 +0.43(+1.54%)
Jan 04, 2016 28.29 27.69 27.69 27.69 3,500 +0.54(+2.00%)
Dec 31, 2015 27.15 27.15 27.15 27.15 200 -0.24(-0.88%)
Dec 29, 2015 27.39 27.39 27.39 27.39 200 -0.06(-0.23%)
Dec 28, 2015 27.45 27.45 27.45 27.45 1,006 -0.02(-0.07%)
Dec 23, 2015 27.47 27.47 27.47 27.47 1,000 -0.09(-0.33%)
Dec 22, 2015 27.67 27.67 27.33 27.56 530 -0.06(-0.22%)
Dec 21, 2015 27.70 27.72 27.62 27.62 600 +0.34(+1.25%)
Dec 18, 2015 27.15 27.40 27.15 27.28 7,205 +0.45(+1.68%)
Dec 17, 2015 27.09 27.09 26.83 26.83 58,998 -0.70(-2.54%)
Dec 16, 2015 27.54 27.65 27.35 27.53 6,962 +0.19(+0.69%)
Dec 15, 2015 26.01 27.34 26.01 27.34 46,296 +0.10(+0.37%)
Dec 14, 2015 27.00 27.56 27.00 27.24 31,685 -0.36(-1.30%)
Dec 11, 2015 27.56 27.60 27.56 27.60 1,015 +0.10(+0.36%)
Dec 10, 2015 27.50 27.50 27.50 27.50 500 -0.47(-1.68%)
Dec 04, 2015 27.27 27.97 27.97 27.97 1,000 +0.52(+1.89%)
Nov 25, 2015 27.45 27.45 27.45 27.45 400 -0.10(-0.36%)
Nov 24, 2015 27.45 27.55 27.45 27.55 500 +0.21(+0.77%)
Nov 23, 2015 27.34 27.45 27.24 27.34 1,236 +0.08(+0.29%)
Nov 18, 2015 27.26 27.26 27.26 27.26 5,000 -1.24(-4.35%)
Nov 04, 2015 28.50 28.50 28.50 28.50 100 -1.75(-5.78%)
Oct 28, 2015 30.25 30.25 30.25 30.25 1,000 -0.09(-0.30%)
Oct 27, 2015 30.34 30.34 30.34 30.34 185 +0.39(+1.31%)
Oct 23, 2015 29.95 29.95 29.95 29.95 100 +0.09(+0.30%)
Oct 19, 2015 29.86 29.86 29.86 29.86 100 -0.40(-1.32%)
Oct 14, 2015 30.16 30.26 30.26 30.26 1,500 +0.35(+1.17%)
Oct 13, 2015 29.91 29.91 29.91 29.91 500 +1.28(+4.47%)
Oct 01, 2015 28.63 28.63 28.63 28.63 100 -0.88(-2.98%)
Sep 25, 2015 29.51 29.51 29.51 29.51 100 +0.76(+2.64%)
Sep 16, 2015 28.75 28.75 28.75 28.75 5 +0.42(+1.48%)
Sep 14, 2015 28.33 28.33 28.33 28.33 6 -0.04(-0.16%)
Sep 11, 2015 28.37 28.37 28.37 28.37 100 -0.63(-2.16%)
Sep 08, 2015 29.00 29.00 29.00 29.00 200 -0.28(-0.96%)
Sep 02, 2015 29.42 29.28 29.28 29.28 3,000 -0.07(-0.24%)
Sep 01, 2015 29.35 29.35 29.35 29.35 7,702 -0.12(-0.41%)
Aug 31, 2015 29.31 29.47 29.14 29.47 8,020 +0.63(+2.18%)
Aug 27, 2015 28.84 28.84 28.84 28.84 600 -0.06(-0.19%)
Aug 26, 2015 29.05 29.05 28.90 28.90 1,259 -0.55(-1.88%)
Aug 25, 2015 29.42 29.45 29.21 29.45 6,357 -0.17(-0.57%)
Aug 24, 2015 30.20 30.20 29.62 29.62 4,564 -0.30(-1.00%)
Aug 21, 2015 29.81 29.93 28.70 29.92 10,507 +1.22(+4.25%)
Aug 18, 2015 28.77 28.70 28.70 28.70 600 -0.39(-1.34%)
Aug 12, 2015 29.08 29.09 29.09 29.09 2,000 +0.63(+2.22%)
Aug 11, 2015 28.46 28.46 28.46 28.46 190 -0.02(-0.08%)
Aug 10, 2015 28.48 28.48 28.48 28.48 172 +0.79(+2.85%)
Aug 06, 2015 28.04 28.09 27.69 27.69 25 -0.28(-1.00%)
Aug 05, 2015 27.97 27.97 27.97 27.97 111 +0.31(+1.12%)
Aug 04, 2015 27.66 27.66 27.66 27.66 280 -0.39(-1.39%)
Aug 03, 2015 28.08 28.08 28.05 28.05 230 -0.27(-0.95%)
Jul 29, 2015 28.29 28.32 28.32 28.32 300 +0.04(+0.14%)
Jul 28, 2015 28.28 28.28 28.28 28.28 1,100 +0.01(+0.04%)
Jul 27, 2015 27.61 28.32 27.61 28.27 553 +0.01(+0.04%)
Jul 24, 2015 28.16 28.26 28.16 28.26 1,200 +0.25(+0.89%)
Jul 23, 2015 28.01 28.01 28.01 28.01 104 -0.41(-1.44%)
Jul 21, 2015 28.53 28.42 28.42 28.42 900 -0.07(-0.25%)
Jul 20, 2015 29.00 29.00 28.49 28.49 1,012 -0.71(-2.43%)
Jul 17, 2015 29.22 29.22 29.20 29.20 375 -0.34(-1.15%)
Jul 15, 2015 29.54 29.54 29.54 29.54 300 -0.40(-1.34%)
Jul 14, 2015 30.21 30.21 29.94 29.94 1,100 -0.05(-0.17%)
Jul 10, 2015 29.99 29.99 29.99 29.99 100 +0.21(+0.71%)
Jul 07, 2015 29.79 29.78 29.78 29.78 300 -0.49(-1.62%)
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.