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 30, 2020 45.19 45.19 45.19 45.19 115 +0.51(+1.14%)
Jun 29, 2020 44.67 44.67 44.67 44.67 10 +0.04(+0.09%)
Jun 26, 2020 44.36 44.63 44.36 44.63 300 +0.25(+0.57%)
Jun 25, 2020 45.04 45.04 44.38 44.38 352 -0.11(-0.25%)
Jun 24, 2020 44.85 44.85 44.49 44.49 612 -0.26(-0.58%)
Jun 23, 2020 44.75 44.75 44.75 44.75 51 +0.52(+1.19%)
Jun 22, 2020 44.23 44.23 44.23 44.23 18 +0.33(+0.75%)
Jun 19, 2020 43.90 43.90 43.90 43.90 0 +0.54(+1.25%)
Jun 18, 2020 43.35 43.35 43.35 43.35 5 -0.14(-0.31%)
Jun 17, 2020 43.49 43.49 43.49 43.49 0 -0.02(-0.06%)
Jun 16, 2020 43.52 43.52 43.52 43.52 2 +0.24(+0.55%)
Jun 15, 2020 43.27 43.27 43.27 43.27 3 -0.26(-0.60%)
Jun 12, 2020 43.53 43.53 43.53 43.53 100 +0.42(+0.97%)
Jun 11, 2020 43.12 43.12 31 +0.00(+0.00%)
Jun 10, 2020 42.64 43.72 42.58 43.12 2,381 -0.04(-0.09%)
Jun 09, 2020 43.16 43.16 43.16 43.16 70 +0.43(+1.01%)
Jun 08, 2020 42.73 42.73 42.73 42.73 35 +0.34(+0.79%)
Jun 05, 2020 42.39 42.39 42.39 42.39 100 -1.06(-2.44%)
Jun 04, 2020 43.45 43.45 43.45 43.45 32 +0.70(+1.63%)
Jun 03, 2020 42.05 42.76 42.05 42.76 367 -0.65(-1.50%)
Jun 02, 2020 43.53 43.53 43.41 43.41 252 -0.39(-0.89%)
Jun 01, 2020 44.01 44.01 43.80 43.80 214 -0.04(-0.09%)
May 29, 2020 43.84 43.84 43.84 43.84 100 +0.60(+1.39%)
May 28, 2020 43.23 43.23 43.23 43.23 0 +0.05(+0.12%)
May 27, 2020 43.19 43.19 43.19 43.19 26 -0.66(-1.52%)
May 26, 2020 43.85 43.85 43.85 43.85 100 +0.00(+0.00%)
May 22, 2020 43.67 43.85 43.67 43.85 100 +0.41(+0.93%)
May 21, 2020 43.45 43.45 43.45 43.45 262 -0.76(-1.72%)
May 20, 2020 44.65 44.76 44.20 44.20 1,218 +0.20(+0.45%)
May 19, 2020 44.01 44.01 44.01 44.01 0 +0.30(+0.69%)
May 18, 2020 44.32 44.32 43.70 43.70 386 -0.51(-1.15%)
May 15, 2020 44.22 44.22 44.22 44.22 100 +0.41(+0.94%)
May 14, 2020 44.38 44.38 43.20 43.80 764 +0.69(+1.59%)
May 13, 2020 42.96 43.16 42.96 43.12 2,567 +0.16(+0.37%)
May 12, 2020 43.53 43.53 42.42 42.96 8,419 +0.20(+0.48%)
May 11, 2020 42.76 42.76 42.76 42.76 4 -0.39(-0.90%)
May 08, 2020 43.41 43.41 43.15 43.15 100 -0.23(-0.53%)
May 07, 2020 43.00 43.38 43.00 43.38 363 +1.00(+2.36%)
May 06, 2020 41.83 42.38 41.83 42.38 326 -0.58(-1.35%)
May 05, 2020 42.35 42.95 42.35 42.95 229 -0.01(-0.02%)
May 04, 2020 42.36 42.97 42.36 42.97 623 +0.36(+0.83%)
May 01, 2020 41.00 42.61 41.00 42.61 100 +0.16(+0.39%)
Apr 30, 2020 42.99 42.99 42.45 42.45 117 -0.46(-1.07%)
Apr 29, 2020 42.91 42.91 42.91 42.91 104 -0.22(-0.51%)
Apr 28, 2020 42.54 43.12 42.53 43.12 559 -0.02(-0.05%)
Apr 27, 2020 43.15 43.15 43.15 43.15 108 -0.28(-0.64%)
Apr 24, 2020 44.03 44.03 43.42 43.42 200 -0.23(-0.54%)
Apr 23, 2020 43.66 43.66 43.66 43.66 25 +0.19(+0.45%)
Apr 22, 2020 43.47 43.47 43.47 43.47 89 +1.32(+3.13%)
Apr 21, 2020 42.15 42.15 42.15 42.15 90 -0.59(-1.38%)
Apr 20, 2020 42.42 42.73 42.42 42.73 364 +0.32(+0.75%)
Apr 17, 2020 42.87 42.87 42.41 42.41 200 -0.85(-1.96%)
Apr 16, 2020 43.27 43.27 43.27 43.27 150 -0.21(-0.49%)
Apr 15, 2020 43.90 43.90 43.48 43.48 231 -0.42(-0.96%)
Apr 14, 2020 43.95 43.95 43.90 43.90 434 -0.08(-0.18%)
Apr 13, 2020 43.36 43.98 43.36 43.98 270 +0.22(+0.51%)
Apr 09, 2020 42.73 43.76 42.73 43.76 1,300 +1.76(+4.19%)
Apr 08, 2020 41.45 41.99 41.45 41.99 312 +0.02(+0.05%)
Apr 07, 2020 41.98 41.98 41.98 41.98 5 -0.25(-0.59%)
Apr 06, 2020 42.23 42.23 42.23 42.23 33 +1.21(+2.95%)
Apr 03, 2020 41.02 41.02 41.02 41.02 100 +0.23(+0.56%)
Apr 02, 2020 41.04 41.36 40.78 40.78 1,285 +1.15(+2.90%)
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.