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 (%)
Dec 09, 2020 47.29 47.29 47.29 0 -0.17(-0.35%)
Dec 08, 2020 47.46 47.46 47.46 47.46 27 +0.40(+0.85%)
Dec 07, 2020 47.06 47.06 47.06 47.06 42 +0.00(+0.00%)
Dec 04, 2020 47.06 47.06 47.06 47.06 100 +1.85(+4.10%)
Dec 03, 2020 45.21 45.21 45.21 45.21 552 +0.27(+0.60%)
Dec 02, 2020 44.94 44.94 44.94 44.94 344 -1.57(-3.38%)
Dec 01, 2020 55.00 55.00 46.51 46.51 835 +2.18(+4.92%)
Nov 30, 2020 45.00 45.00 43.72 44.33 323 -0.59(-1.32%)
Nov 27, 2020 44.92 44.92 44.92 44.92 100 +0.33(+0.75%)
Nov 25, 2020 44.59 44.59 44.59 44.59 300 -1.12(-2.46%)
Nov 24, 2020 44.40 45.72 44.40 45.72 340 -2.45(-5.09%)
Nov 23, 2020 48.16 48.16 48.16 48.16 2 -0.17(-0.36%)
Nov 20, 2020 46.29 48.34 46.29 48.34 200 +0.21(+0.43%)
Nov 19, 2020 48.13 48.13 48.13 48.13 1 +0.44(+0.92%)
Nov 18, 2020 47.69 47.69 47.69 47.69 38 -0.79(-1.62%)
Nov 17, 2020 48.47 48.47 48.47 48.47 4 -0.01(-0.01%)
Nov 16, 2020 48.48 48.48 48.48 48.48 54 -0.06(-0.12%)
Nov 13, 2020 48.50 48.54 48.50 48.54 100 +0.20(+0.42%)
Nov 12, 2020 48.33 48.33 48.33 48.33 0 -0.31(-0.64%)
Nov 11, 2020 48.65 48.65 48.65 48.65 0 +0.29(+0.61%)
Nov 10, 2020 48.35 48.35 48.35 48.35 28 +0.22(+0.46%)
Nov 09, 2020 48.13 48.13 48.13 48.13 8 -1.19(-2.40%)
Nov 06, 2020 49.31 49.31 49.31 49.31 100 +0.02(+0.04%)
Nov 05, 2020 48.21 49.29 47.66 49.29 916 +0.68(+1.40%)
Nov 04, 2020 48.61 48.61 48.61 48.61 0 -0.02(-0.03%)
Nov 03, 2020 48.63 48.63 48.63 48.63 19 +1.52(+3.23%)
Nov 02, 2020 47.11 47.11 47.11 47.11 50 +0.26(+0.55%)
Oct 30, 2020 46.85 46.85 46.85 46.85 0 +0.29(+0.62%)
Oct 29, 2020 46.09 46.56 46.09 46.56 300 -0.19(-0.41%)
Oct 28, 2020 46.75 46.75 46.75 46.75 1 -0.36(-0.76%)
Oct 27, 2020 47.09 47.11 47.09 47.11 100 -0.34(-0.72%)
Oct 26, 2020 47.45 47.45 47.45 47.45 1 +0.11(+0.24%)
Oct 23, 2020 47.25 47.34 47.25 47.34 300 +0.08(+0.17%)
Oct 22, 2020 46.59 47.26 46.59 47.26 107 -0.66(-1.37%)
Oct 21, 2020 47.92 47.92 47.92 47.92 2 +0.51(+1.07%)
Oct 20, 2020 47.41 47.41 47.41 47.41 2 -0.06(-0.13%)
Oct 19, 2020 47.47 47.47 47.47 47.47 0 +0.11(+0.23%)
Oct 16, 2020 47.36 47.36 47.36 47.36 0 +0.08(+0.17%)
Oct 15, 2020 47.28 47.28 47.28 47.28 7 -0.18(-0.37%)
Oct 14, 2020 47.46 47.46 47.46 47.46 1 +0.34(+0.72%)
Oct 13, 2020 46.53 47.73 46.50 47.12 1,550 -0.77(-1.60%)
Oct 12, 2020 47.88 47.88 47.88 47.88 0 -0.03(-0.07%)
Oct 09, 2020 47.92 47.92 47.92 47.92 100 +0.88(+1.87%)
Oct 08, 2020 47.04 47.04 47.04 47.04 40 +0.11(+0.24%)
Oct 07, 2020 46.92 46.92 46.92 46.92 13 -0.47(-0.99%)
Oct 06, 2020 47.39 47.39 47.39 47.39 96 -0.22(-0.46%)
Oct 05, 2020 47.61 47.61 47.61 47.61 8 +0.24(+0.50%)
Oct 02, 2020 47.38 47.38 47.38 47.38 100 -0.06(-0.13%)
Oct 01, 2020 47.44 47.44 47.44 47.44 1 +0.37(+0.78%)
Sep 30, 2020 47.07 47.07 47.07 47.07 2 -0.04(-0.09%)
Sep 29, 2020 47.12 47.12 47.12 47.12 0 +0.36(+0.77%)
Sep 28, 2020 49.40 49.40 46.76 46.76 521 +0.46(+0.99%)
Sep 25, 2020 46.30 46.30 46.30 46.30 0 -0.27(-0.57%)
Sep 24, 2020 46.56 46.56 46.56 46.56 3 +0.21(+0.45%)
Sep 23, 2020 46.35 46.35 46.35 46.35 19 -1.01(-2.12%)
Sep 22, 2020 48.02 48.02 46.60 47.36 1,415 -0.08(-0.16%)
Sep 21, 2020 47.44 47.44 47.44 47.44 2 -0.97(-2.01%)
Sep 18, 2020 48.16 48.86 48.16 48.41 400 +0.00(+0.00%)
Sep 17, 2020 48.41 48.41 48.41 48.41 24 -0.56(-1.14%)
Sep 16, 2020 48.66 48.97 48.66 48.97 722 +0.19(+0.38%)
Sep 15, 2020 49.68 49.68 48.78 48.78 213 -0.00(-0.01%)
Sep 14, 2020 48.78 48.78 48.78 48.78 5 +0.42(+0.87%)
Sep 11, 2020 48.37 48.37 48.37 48.37 100 -0.39(-0.81%)
Sep 10, 2020 48.76 48.76 48.76 48.76 67 +0.25(+0.53%)
Sep 09, 2020 48.51 48.51 48.51 48.51 0 +0.54(+1.12%)
Sep 08, 2020 47.89 48.29 47.89 47.97 1,337 +0.06(+0.13%)
Sep 04, 2020 47.91 47.91 47.91 47.91 100 -0.11(-0.23%)
Sep 03, 2020 48.02 48.02 48.02 48.02 2 -0.29(-0.60%)
Sep 02, 2020 48.31 48.31 48.31 48.31 115 -0.43(-0.88%)
Sep 01, 2020 48.74 48.74 48.74 48.74 19 -0.39(-0.79%)
Aug 31, 2020 45.45 49.13 45.45 49.13 1,013 +0.11(+0.21%)
Aug 28, 2020 49.02 49.02 49.02 49.02 100 +1.17(+2.44%)
Aug 27, 2020 47.85 47.85 47.85 47.85 25 -0.50(-1.03%)
Aug 26, 2020 47.80 48.35 47.72 48.35 1,504 +0.58(+1.21%)
Aug 25, 2020 47.77 47.77 47.77 47.77 325 -0.42(-0.87%)
Aug 24, 2020 48.20 48.20 48.20 48.20 72 -0.08(-0.17%)
Aug 21, 2020 48.27 48.27 48.27 48.27 100 -0.10(-0.21%)
Aug 20, 2020 48.38 48.38 48.38 48.38 2 +0.01(+0.01%)
Aug 19, 2020 48.37 48.37 48.37 48.37 2,605 -1.71(-3.40%)
Aug 18, 2020 50.00 50.08 50.00 50.08 213 +0.37(+0.74%)
Aug 17, 2020 49.70 49.70 49.70 49.70 2 +1.23(+2.53%)
Aug 14, 2020 48.24 48.48 48.24 48.48 100 -0.53(-1.07%)
Aug 13, 2020 48.40 49.01 48.40 49.01 509 +1.10(+2.30%)
Aug 12, 2020 48.99 48.99 47.85 47.90 4,000 -0.50(-1.04%)
Aug 11, 2020 48.41 48.41 48.41 48.41 6 -2.39(-4.71%)
Aug 10, 2020 50.49 50.80 50.49 50.80 500 +0.30(+0.60%)
Aug 07, 2020 50.49 50.49 50.49 50.49 100 -1.07(-2.08%)
Aug 06, 2020 51.56 51.56 51.56 51.56 14 +0.52(+1.01%)
Aug 05, 2020 51.86 51.87 51.05 51.05 774 +0.73(+1.45%)
Aug 04, 2020 50.31 50.31 50.31 50.31 11 +0.88(+1.78%)
Aug 03, 2020 49.98 49.98 49.44 49.44 152 +0.01(+0.02%)
Jul 31, 2020 49.42 49.42 49.42 49.42 100 +0.49(+1.00%)
Jul 30, 2020 48.90 49.20 48.90 48.94 381 -0.25(-0.51%)
Jul 29, 2020 49.19 49.19 49.19 49.19 60 +0.34(+0.70%)
Jul 28, 2020 49.39 49.43 48.34 48.84 1,116 +0.19(+0.39%)
Jul 27, 2020 48.76 49.26 48.66 48.66 885 +0.80(+1.67%)
Jul 24, 2020 48.61 48.61 47.85 47.85 100 +0.27(+0.57%)
Jul 23, 2020 47.59 47.59 47.59 47.59 0 +0.52(+1.09%)
Jul 22, 2020 47.07 47.07 47.07 47.07 11 +0.63(+1.37%)
Jul 21, 2020 46.73 46.73 46.44 46.44 504 +0.54(+1.18%)
Jul 20, 2020 45.90 45.90 45.90 45.90 4 +0.40(+0.87%)
Jul 17, 2020 45.48 45.50 45.48 45.50 500 +0.16(+0.36%)
Jul 16, 2020 45.34 45.34 45.34 45.34 12 -0.07(-0.15%)
Jul 15, 2020 45.41 45.41 45.41 45.41 7 -0.31(-0.68%)
Jul 14, 2020 45.72 45.72 45.72 45.72 10 +0.07(+0.14%)
Jul 13, 2020 46.32 46.32 45.65 45.65 106 +0.20(+0.45%)
Jul 10, 2020 45.45 45.45 45.45 45.45 100 -0.06(-0.13%)
Jul 09, 2020 45.51 45.51 45.51 45.51 66 -0.43(-0.95%)
Jul 08, 2020 45.94 45.94 45.94 45.94 114 +0.41(+0.89%)
Jul 07, 2020 45.53 45.53 45.53 45.53 5 +0.47(+1.04%)
Jul 06, 2020 45.06 45.06 45.06 45.06 2 +0.10(+0.22%)
Jul 02, 2020 44.97 44.97 44.97 44.97 100 +0.26(+0.58%)
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.