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

CMCI Food TR ETN UBS E-Tracs (NY: FUD )

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 (%)
Apr 28, 2016 19.95 19.95 19.95 19.95 200 +0.40(+2.05%)
Apr 25, 2016 19.01 19.57 19.01 19.55 1 -0.65(-3.22%)
Apr 20, 2016 19.48 20.20 20.20 20.20 800 +0.53(+2.69%)
Apr 19, 2016 19.67 19.67 19.67 19.67 350 +0.20(+1.00%)
Apr 18, 2016 19.47 19.48 19.46 19.48 1,000 +0.32(+1.64%)
Mar 31, 2016 19.02 19.16 19.16 19.16 200 -0.06(-0.31%)
Mar 29, 2016 19.07 19.22 19.22 19.22 200 +0.08(+0.42%)
Mar 24, 2016 19.24 19.14 19.14 19.14 200 -0.10(-0.52%)
Mar 23, 2016 19.24 19.24 19.24 19.24 120 +0.04(+0.21%)
Mar 21, 2016 18.90 19.20 19.20 19.20 600 +0.20(+1.05%)
Mar 15, 2016 19.00 19.00 19.00 19.00 100 -0.05(-0.27%)
Mar 14, 2016 19.05 19.05 19.05 19.05 850 +0.16(+0.86%)
Mar 11, 2016 19.01 19.01 18.89 18.89 211 +0.16(+0.83%)
Mar 10, 2016 18.73 18.73 18.73 18.73 500 +0.17(+0.90%)
Mar 07, 2016 18.57 18.57 18.57 18.57 100 +0.27(+1.46%)
Mar 03, 2016 18.30 18.30 18.30 18.30 70 +0.14(+0.75%)
Mar 02, 2016 18.12 18.16 18.09 18.16 4,800 -0.05(-0.25%)
Feb 29, 2016 18.35 18.35 18.21 18.21 80 -0.06(-0.33%)
Feb 25, 2016 18.19 18.27 18.27 18.27 600 +0.02(+0.11%)
Feb 23, 2016 18.25 18.25 18.25 18.25 5,000 +0.24(+1.31%)
Feb 16, 2016 18.01 18.01 18.01 18.01 200 +0.01(+0.08%)
Feb 12, 2016 18.00 18.00 18.00 18.00 300 +0.02(+0.12%)
Feb 11, 2016 17.98 17.98 17.93 17.98 2,450 -0.01(-0.07%)
Feb 08, 2016 17.99 17.99 17.99 17.99 100 -0.24(-1.32%)
Feb 03, 2016 18.29 18.29 18.23 18.23 3 -0.22(-1.19%)
Jan 26, 2016 18.50 18.45 18.45 18.45 200 +0.04(+0.19%)
Jan 22, 2016 18.42 18.42 18.41 18.41 11 +0.22(+1.21%)
Jan 20, 2016 18.29 18.29 18.19 18.19 60 -0.13(-0.69%)
Jan 15, 2016 18.32 18.32 18.32 18.32 300 +0.17(+0.94%)
Jan 12, 2016 18.15 18.15 18.15 18.15 100 -0.01(-0.06%)
Jan 11, 2016 18.50 18.50 18.16 18.16 1,025 -0.20(-1.09%)
Jan 08, 2016 18.36 18.36 18.36 18.36 404 +0.13(+0.71%)
Jan 06, 2016 18.23 18.23 18.23 18.23 100 -0.11(-0.60%)
Jan 04, 2016 18.44 18.34 18.34 18.34 300 -0.23(-1.21%)
Dec 31, 2015 18.60 18.57 18.57 18.57 700 +0.10(+0.51%)
Dec 29, 2015 18.27 18.47 18.47 18.47 700 +0.00(+0.00%)
Dec 28, 2015 18.53 18.53 18.47 18.47 810 -0.13(-0.70%)
Dec 24, 2015 18.60 18.60 18.60 18.60 1,100 +0.00(+0.00%)
Dec 23, 2015 18.69 18.74 18.60 18.60 6,900 -0.06(-0.32%)
Dec 22, 2015 18.66 18.66 18.66 18.66 1,070 -0.09(-0.47%)
Dec 21, 2015 18.63 18.75 18.63 18.75 204 -0.06(-0.32%)
Dec 18, 2015 18.81 18.90 18.79 18.81 9,400 +0.39(+2.12%)
Dec 17, 2015 18.24 18.51 18.15 18.42 1,500 -0.08(-0.43%)
Dec 16, 2015 18.50 18.50 18.50 18.50 500 -0.03(-0.18%)
Dec 15, 2015 18.53 18.53 18.53 18.53 100 -0.13(-0.68%)
Dec 14, 2015 18.50 18.66 18.50 18.66 500 -0.19(-1.01%)
Dec 09, 2015 18.85 18.85 18.85 18.85 100 -0.20(-1.05%)
Dec 04, 2015 19.00 19.07 19.00 19.05 2 +0.35(+1.87%)
Nov 30, 2015 18.70 18.70 18.70 18.70 200 +0.11(+0.59%)
Nov 24, 2015 18.56 18.59 18.59 18.59 400 -0.11(-0.59%)
Nov 23, 2015 18.70 18.70 18.70 18.70 100 -0.03(-0.16%)
Nov 20, 2015 18.66 18.73 18.66 18.73 1,856 +0.23(+1.24%)
Nov 19, 2015 18.50 18.50 18.46 18.50 1,202 +0.26(+1.43%)
Nov 17, 2015 18.24 18.24 18.24 18.24 200 -0.04(-0.19%)
Nov 16, 2015 18.27 18.27 18.27 18.27 525 -0.23(-1.22%)
Nov 13, 2015 18.29 18.50 18.29 18.50 900 -0.09(-0.48%)
Nov 12, 2015 18.48 18.59 18.48 18.59 2,800 +0.09(+0.49%)
Nov 11, 2015 18.45 18.57 18.41 18.50 908 -0.09(-0.48%)
Nov 09, 2015 19.05 19.05 18.59 18.59 27 -0.08(-0.43%)
Nov 06, 2015 18.66 18.67 18.66 18.67 360 -0.34(-1.79%)
Nov 04, 2015 19.20 19.20 18.97 19.01 26 -0.20(-1.04%)
Nov 03, 2015 19.21 19.21 19.21 19.21 2,082 +0.53(+2.84%)
Nov 02, 2015 18.68 18.68 18.68 18.68 330 -0.61(-3.17%)
Oct 22, 2015 19.29 19.29 19.29 19.29 200 +0.55(+2.93%)
Oct 19, 2015 18.74 18.74 18.74 18.74 200 -0.40(-2.11%)
Oct 16, 2015 19.14 19.14 19.14 19.14 300 -0.31(-1.57%)
Oct 15, 2015 19.45 19.45 19.45 19.45 300 +0.04(+0.20%)
Oct 13, 2015 19.41 19.41 19.41 19.41 500 +0.12(+0.62%)
Oct 12, 2015 19.29 19.29 19.29 19.29 200 +0.00(+0.00%)
Oct 09, 2015 19.31 19.43 19.29 19.29 700 +0.03(+0.16%)
Oct 07, 2015 19.28 19.26 19.26 19.26 1,100 +0.28(+1.47%)
Oct 05, 2015 18.71 19.00 18.71 18.98 69 +0.63(+3.43%)
Sep 30, 2015 18.76 18.76 18.35 18.35 2 -0.10(-0.56%)
Sep 28, 2015 18.67 18.67 18.45 18.45 64 +0.18(+1.00%)
Sep 24, 2015 18.04 18.27 18.27 18.27 400 +0.17(+0.94%)
Sep 22, 2015 18.24 18.10 18.10 18.10 700 -0.31(-1.68%)
Sep 16, 2015 18.40 18.41 18.41 18.41 1,000 -0.32(-1.71%)
Sep 14, 2015 19.13 18.73 18.73 18.73 300 -2.34(-11.11%)
Sep 09, 2015 21.07 21.07 21.07 21.07 6 +2.82(+15.45%)
Sep 08, 2015 18.25 18.25 18.25 18.25 547 +0.00(+0.00%)
Sep 04, 2015 18.25 18.25 18.25 18.25 200 +0.12(+0.66%)
Sep 03, 2015 18.13 18.33 18.12 18.13 1,260 +0.09(+0.50%)
Sep 02, 2015 18.08 18.11 18.04 18.04 650 -0.06(-0.33%)
Sep 01, 2015 18.10 18.10 18.10 18.10 275 -0.41(-2.21%)
Aug 28, 2015 18.41 18.51 18.51 18.51 900 +0.11(+0.59%)
Aug 27, 2015 18.08 18.40 18.08 18.40 1,335 +0.13(+0.72%)
Aug 25, 2015 18.27 18.27 18.27 18.27 2 +0.19(+1.05%)
Aug 24, 2015 18.22 18.22 18.00 18.08 4,200 -0.16(-0.88%)
Aug 21, 2015 18.44 18.46 18.24 18.24 1,318 +0.22(+1.22%)
Aug 20, 2015 18.20 18.50 18.00 18.02 1,002 -0.55(-2.96%)
Aug 18, 2015 18.57 18.57 18.57 18.57 400 -0.23(-1.24%)
Aug 13, 2015 18.80 18.80 18.80 18.80 2 +0.07(+0.39%)
Aug 12, 2015 19.10 19.10 18.73 18.73 3,242 -0.20(-1.07%)
Aug 05, 2015 18.94 18.96 18.93 18.93 76 -0.13(-0.67%)
Jul 31, 2015 19.06 19.06 19.06 19.06 200 -0.04(-0.21%)
Jul 29, 2015 19.10 19.10 19.10 19.10 200 +0.03(+0.16%)
Jul 28, 2015 19.07 19.07 19.07 19.07 877 -0.00(-0.03%)
Jul 27, 2015 19.35 19.35 19.07 19.07 2,008 -0.41(-2.08%)
Jul 24, 2015 19.48 19.48 19.48 19.48 416 -1.40(-6.70%)
Jul 15, 2015 20.72 20.88 20.88 20.88 10,500 -0.12(-0.57%)
Jul 13, 2015 21.00 21.00 21.00 21.00 1,000 +0.00(+0.00%)
Jul 01, 2015 21.00 21.00 21.00 21.00 2,400 +0.06(+0.29%)
Jun 30, 2015 20.45 20.94 20.45 20.94 10,989 +0.64(+3.15%)
Jun 29, 2015 20.25 20.39 20.25 20.30 1,403 +0.15(+0.75%)
Jun 26, 2015 20.13 20.15 20.13 20.15 702 +0.19(+0.94%)
Jun 25, 2015 19.96 19.96 19.96 19.96 160 +0.16(+0.81%)
Jun 24, 2015 19.88 19.88 19.74 19.80 335 +0.23(+1.18%)
Jun 23, 2015 19.70 19.70 19.54 19.57 300 +0.14(+0.72%)
Jun 22, 2015 19.23 19.43 19.23 19.43 225 +0.14(+0.72%)
Jun 18, 2015 19.37 19.38 19.29 19.29 5 -0.05(-0.24%)
Jun 17, 2015 19.34 19.34 19.34 19.34 375 +0.30(+1.56%)
Jun 16, 2015 19.00 19.04 19.00 19.04 945 -0.38(-1.96%)
Jun 12, 2015 19.42 19.42 19.42 19.42 3 -0.40(-2.02%)
Jun 10, 2015 19.72 19.82 19.72 19.82 2 +0.01(+0.05%)
Jun 09, 2015 19.81 19.81 19.81 19.81 2,112 +0.01(+0.05%)
Jun 05, 2015 19.80 19.80 19.80 19.80 200 +0.08(+0.41%)
Jun 02, 2015 19.28 19.72 19.28 19.72 5 +0.36(+1.86%)
Jun 01, 2015 19.99 19.99 19.30 19.36 940 -0.01(-0.05%)
May 29, 2015 19.37 19.37 19.37 19.37 607 +0.14(+0.73%)
May 28, 2015 19.14 19.23 19.13 19.23 2,954 -0.08(-0.41%)
May 27, 2015 19.34 19.34 19.31 19.31 687 -0.12(-0.62%)
May 26, 2015 19.43 19.43 19.43 19.43 150 -0.29(-1.47%)
May 22, 2015 19.85 19.72 19.72 19.72 2,800 -0.12(-0.60%)
May 20, 2015 19.75 19.84 19.84 19.84 600 -0.22(-1.10%)
May 19, 2015 20.05 20.06 20.05 20.06 6,200 +0.03(+0.15%)
May 18, 2015 20.02 20.03 20.02 20.03 998 +0.10(+0.50%)
May 15, 2015 20.01 20.02 19.91 19.93 1,640 -0.07(-0.35%)
May 12, 2015 20.00 20.00 20.00 20.00 200 -0.05(-0.23%)
May 08, 2015 20.03 20.05 20.03 20.05 4 +0.12(+0.58%)
May 06, 2015 19.93 19.93 19.93 19.93 33 +0.03(+0.15%)
May 05, 2015 19.90 19.90 19.90 19.90 700 +0.01(+0.05%)
May 04, 2015 19.89 19.89 19.89 19.89 165 +0.07(+0.37%)
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.