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 (%)
Mar 31, 2020 39.77 39.77 39.77 39.77 133 -1.20(-2.93%)
Mar 30, 2020 41.12 41.72 40.58 40.97 6,246 -0.28(-0.68%)
Mar 27, 2020 41.35 41.35 41.24 41.24 200 -0.16(-0.39%)
Mar 26, 2020 41.41 41.41 41.41 41.41 144 +0.70(+1.72%)
Mar 25, 2020 41.32 41.39 40.10 40.70 1,939 -0.76(-1.83%)
Mar 24, 2020 41.47 41.47 41.47 41.47 2 +2.23(+5.68%)
Mar 23, 2020 33.36 39.23 33.36 39.23 3,904 +2.31(+6.27%)
Mar 20, 2020 36.89 36.92 36.85 36.92 400 +0.10(+0.27%)
Mar 19, 2020 36.82 36.82 36.82 36.82 0 -0.02(-0.07%)
Mar 18, 2020 36.84 36.84 36.84 36.84 59 -1.21(-3.18%)
Mar 17, 2020 37.82 38.35 37.60 38.05 1,242 +1.02(+2.75%)
Mar 16, 2020 37.77 37.77 36.77 37.03 6,753 -0.71(-1.89%)
Mar 13, 2020 39.62 39.62 37.23 37.75 1,600 -1.94(-4.88%)
Mar 12, 2020 39.77 39.77 39.27 39.69 11,685 -1.38(-3.36%)
Mar 11, 2020 41.06 41.06 41.06 41.06 3 -0.46(-1.11%)
Mar 10, 2020 41.52 41.52 41.52 41.52 40 -0.26(-0.61%)
Mar 09, 2020 41.78 41.78 41.78 41.78 47 -0.09(-0.20%)
Mar 06, 2020 45.00 45.00 41.26 41.87 900 +0.26(+0.61%)
Mar 05, 2020 41.61 41.61 41.61 41.61 1 +0.52(+1.25%)
Mar 04, 2020 40.90 41.09 40.90 41.09 1,701 +0.13(+0.32%)
Mar 03, 2020 40.96 40.96 40.96 40.96 6 +1.08(+2.72%)
Mar 02, 2020 39.83 39.88 39.83 39.88 1,227 +0.67(+1.71%)
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%)
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.