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 (%)
Feb 28, 2020 39.81 39.81 39.21 39.21 600 -1.87(-4.54%)
Feb 27, 2020 41.08 41.08 41.08 41.08 10 -0.07(-0.17%)
Feb 26, 2020 41.20 41.20 41.15 41.15 264 -0.20(-0.47%)
Feb 25, 2020 41.34 41.34 41.34 41.34 415 -0.72(-1.72%)
Feb 24, 2020 42.65 42.65 41.88 42.06 1,372 +0.81(+1.98%)
Feb 21, 2020 41.25 41.25 41.25 41.25 100 +0.66(+1.64%)
Feb 20, 2020 40.59 40.59 40.59 40.59 0 +0.26(+0.63%)
Feb 19, 2020 40.33 40.33 40.33 40.33 0 +0.23(+0.56%)
Feb 18, 2020 40.10 40.10 40.10 40.10 2 +0.41(+1.05%)
Feb 14, 2020 39.69 39.69 39.69 39.69 100 +0.17(+0.44%)
Feb 13, 2020 39.52 39.52 39.52 39.52 1 +0.17(+0.43%)
Feb 12, 2020 39.34 39.34 39.34 39.34 6 +0.09(+0.22%)
Feb 11, 2020 39.26 39.26 39.26 39.26 1 -0.26(-0.65%)
Feb 10, 2020 39.52 39.52 39.52 39.52 2 +0.17(+0.44%)
Feb 07, 2020 39.34 39.34 39.34 39.34 400 +0.10(+0.24%)
Feb 06, 2020 39.24 39.24 39.24 39.24 0 +0.17(+0.44%)
Feb 05, 2020 39.08 39.08 39.08 39.08 0 +0.14(+0.36%)
Feb 04, 2020 38.94 38.94 38.94 38.94 0 -0.68(-1.73%)
Feb 03, 2020 39.62 39.62 39.62 39.62 27 -0.14(-0.34%)
Jan 31, 2020 40.30 40.36 39.76 39.76 1,100 -0.03(-0.09%)
Jan 30, 2020 39.79 39.79 39.79 39.79 0 +0.34(+0.85%)
Jan 29, 2020 39.45 39.45 39.45 39.45 3 +0.02(+0.04%)
Jan 28, 2020 39.03 39.44 39.03 39.44 4,999 -0.20(-0.49%)
Jan 27, 2020 39.89 40.33 39.63 39.63 6,429 +0.14(+0.35%)
Jan 24, 2020 39.49 39.49 39.49 39.49 100 +0.17(+0.45%)
Jan 23, 2020 39.32 39.32 39.32 39.32 2 +0.23(+0.58%)
Jan 22, 2020 39.09 39.09 39.09 39.09 13 -0.03(-0.08%)
Jan 21, 2020 38.52 39.12 38.52 39.12 511 -0.06(-0.15%)
Jan 17, 2020 39.68 39.68 39.19 39.19 200 +0.26(+0.67%)
Jan 16, 2020 38.92 38.92 38.92 38.92 67 -0.09(-0.23%)
Jan 15, 2020 39.02 39.02 39.02 39.02 52 +0.24(+0.62%)
Jan 14, 2020 38.19 39.17 38.19 38.77 500 -0.16(-0.41%)
Jan 13, 2020 38.94 38.94 38.94 38.94 5 -0.23(-0.59%)
Jan 10, 2020 38.63 39.16 38.63 39.16 200 -0.34(-0.85%)
Jan 09, 2020 39.57 39.62 39.50 39.50 201 +0.61(+1.57%)
Jan 08, 2020 38.89 38.89 38.89 38.89 43 -0.63(-1.61%)
Jan 07, 2020 40.06 40.06 39.06 39.52 502 +0.56(+1.44%)
Jan 06, 2020 38.97 38.97 38.97 38.97 77 +0.00(+0.00%)
Jan 03, 2020 38.97 38.97 38.97 38.97 100 +0.63(+1.64%)
Jan 02, 2020 38.72 38.72 38.34 38.34 103 +0.13(+0.34%)
Dec 31, 2019 38.20 38.20 38.20 38.20 100 +0.12(+0.32%)
Dec 30, 2019 38.09 38.09 38.09 38.09 44 +0.05(+0.12%)
Dec 27, 2019 38.07 38.14 38.04 38.04 6,700 +0.09(+0.22%)
Dec 26, 2019 37.95 37.95 37.95 37.95 29 +0.25(+0.66%)
Dec 24, 2019 32.96 37.70 32.96 37.70 200 +0.41(+1.10%)
Dec 23, 2019 37.30 37.30 37.30 37.30 2 +0.21(+0.57%)
Dec 20, 2019 37.09 37.09 37.09 37.09 0 -0.26(-0.68%)
Dec 19, 2019 36.96 37.34 36.96 37.34 7,851 +0.32(+0.86%)
Dec 18, 2019 37.02 37.02 37.02 37.02 200 -0.06(-0.16%)
Dec 17, 2019 37.08 37.08 37.08 37.08 0 +0.00(+0.01%)
Dec 16, 2019 37.08 37.08 37.08 37.08 0 -0.01(-0.03%)
Dec 13, 2019 37.09 37.09 37.09 37.09 100 +0.23(+0.62%)
Dec 12, 2019 37.28 37.28 36.85 36.85 7,800 -0.06(-0.16%)
Dec 11, 2019 36.91 36.91 36.91 36.91 0 +0.17(+0.48%)
Dec 10, 2019 36.74 36.74 36.74 36.74 2 +0.09(+0.23%)
Dec 09, 2019 36.66 36.66 36.66 36.66 30 +0.00(+0.00%)
Dec 06, 2019 36.66 36.66 36.66 36.66 0 -0.27(-0.73%)
Dec 05, 2019 36.99 37.01 36.92 36.92 7,200 -0.11(-0.30%)
Dec 04, 2019 37.03 37.03 37.03 37.03 0 -0.11(-0.30%)
Dec 03, 2019 37.15 37.15 37.15 37.15 0 +0.40(+1.09%)
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.