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 30, 2019 15.64 15.64 15.64 15.64 0 -0.07(-0.45%)
Apr 29, 2019 16.65 16.65 15.70 15.71 600 -0.10(-0.60%)
Apr 26, 2019 15.84 15.89 15.81 15.81 500 -0.12(-0.76%)
Apr 25, 2019 15.84 15.96 15.84 15.93 3,390 -0.04(-0.28%)
Apr 24, 2019 15.94 15.97 15.94 15.97 1,757 -0.04(-0.28%)
Apr 23, 2019 16.07 16.07 16.02 16.02 500 -0.12(-0.71%)
Apr 22, 2019 16.14 16.14 16.14 16.14 0 -0.17(-1.07%)
Apr 18, 2019 16.31 16.31 16.30 16.31 500 +0.01(+0.06%)
Apr 17, 2019 16.27 16.30 16.27 16.30 500 -0.02(-0.09%)
Apr 16, 2019 16.31 16.32 16.31 16.32 200 -0.09(-0.55%)
Apr 15, 2019 16.64 16.64 16.41 16.41 430 -0.02(-0.15%)
Apr 12, 2019 16.43 16.43 16.43 16.43 300 +0.02(+0.09%)
Apr 11, 2019 16.41 16.41 16.41 16.41 0 -0.07(-0.45%)
Apr 10, 2019 16.49 16.49 16.49 16.49 100 +0.12(+0.73%)
Apr 09, 2019 16.44 16.44 16.37 16.37 1,500 -0.11(-0.66%)
Apr 08, 2019 16.48 16.48 16.48 16.48 0 -0.05(-0.33%)
Apr 05, 2019 16.52 16.54 16.52 16.54 100 -0.08(-0.48%)
Apr 04, 2019 16.59 16.61 16.59 16.61 100 +0.20(+1.25%)
Apr 03, 2019 16.46 16.46 16.41 16.41 255 +0.07(+0.43%)
Apr 02, 2019 16.39 16.39 16.25 16.34 600 +0.07(+0.46%)
Apr 01, 2019 16.27 16.27 16.27 16.27 12 +0.07(+0.43%)
Mar 29, 2019 16.30 16.30 16.20 16.20 200 -0.12(-0.77%)
Mar 28, 2019 16.32 16.32 16.32 16.32 0 -0.05(-0.30%)
Mar 27, 2019 16.37 16.37 16.37 16.37 0 -0.16(-0.98%)
Mar 26, 2019 16.53 16.53 16.53 16.53 0 +0.00(+0.01%)
Mar 25, 2019 16.52 16.53 16.52 16.53 165 -0.06(-0.34%)
Mar 22, 2019 16.48 16.59 16.48 16.59 400 +0.01(+0.06%)
Mar 21, 2019 16.57 16.57 16.57 16.57 0 +0.07(+0.45%)
Mar 20, 2019 16.59 16.59 16.50 16.50 100 +0.04(+0.22%)
Mar 19, 2019 16.46 16.46 16.46 16.46 0 -0.05(-0.33%)
Mar 18, 2019 16.35 16.52 16.34 16.52 2,500 +0.05(+0.33%)
Mar 15, 2019 16.47 16.47 16.47 16.47 0 +0.18(+1.11%)
Mar 14, 2019 16.29 16.29 16.29 16.29 0 +0.07(+0.40%)
Mar 13, 2019 16.15 16.22 16.15 16.22 709 +0.12(+0.78%)
Mar 12, 2019 16.15 16.15 16.09 16.09 100 +0.07(+0.47%)
Mar 11, 2019 16.02 16.02 16.02 16.02 0 -0.05(-0.30%)
Mar 08, 2019 16.07 16.07 16.07 16.07 100 +0.04(+0.22%)
Mar 07, 2019 16.12 16.12 16.03 16.03 505 -0.18(-1.12%)
Mar 06, 2019 16.21 16.21 16.21 16.21 18 -0.14(-0.85%)
Mar 05, 2019 16.35 16.35 16.35 16.35 0 +0.07(+0.45%)
Mar 04, 2019 16.28 16.28 16.28 16.28 6 -0.08(-0.48%)
Mar 01, 2019 16.43 16.43 16.36 16.36 600 -0.12(-0.73%)
Feb 28, 2019 16.48 16.48 16.48 16.48 501 -0.07(-0.45%)
Feb 27, 2019 16.55 16.55 16.55 16.55 0 +0.01(+0.06%)
Feb 26, 2019 16.55 16.55 16.55 16.55 100 -0.07(-0.42%)
Feb 25, 2019 16.61 16.61 16.61 16.61 0 -0.18(-1.04%)
Feb 22, 2019 16.79 16.79 16.79 16.79 0 +0.05(+0.33%)
Feb 21, 2019 16.73 16.73 16.73 16.73 0 +0.09(+0.54%)
Feb 20, 2019 16.65 16.65 16.64 16.64 300 -0.03(-0.15%)
Feb 19, 2019 17.75 17.75 16.67 16.67 212 -0.08(-0.48%)
Feb 15, 2019 16.75 16.75 16.75 16.75 0 +0.16(+0.99%)
Feb 14, 2019 16.59 16.59 16.59 16.59 0 -0.14(-0.86%)
Feb 13, 2019 16.73 16.73 16.73 16.73 0 -0.01(-0.06%)
Feb 12, 2019 16.62 16.74 16.62 16.74 200 +0.12(+0.69%)
Feb 11, 2019 16.59 16.62 16.59 16.62 100 -0.09(-0.51%)
Feb 08, 2019 16.71 16.71 16.71 16.71 0 -0.04(-0.27%)
Feb 07, 2019 16.75 16.75 16.75 16.75 2 -0.16(-0.94%)
Feb 06, 2019 16.91 16.91 16.91 16.91 0 +0.08(+0.50%)
Feb 05, 2019 16.83 16.83 16.83 16.83 0 -0.07(-0.41%)
Feb 04, 2019 16.84 16.90 16.84 16.90 700 +0.15(+0.92%)
Feb 01, 2019 16.75 16.75 16.75 16.75 0 -0.00(-0.03%)
Jan 31, 2019 16.75 16.75 16.75 16.75 59 -0.08(-0.47%)
Jan 30, 2019 16.83 16.83 16.83 16.83 15 +0.00(+0.02%)
Jan 29, 2019 16.82 16.82 16.82 16.82 0 -0.05(-0.27%)
Jan 28, 2019 16.87 16.87 16.87 16.87 0 +0.03(+0.18%)
Jan 25, 2019 16.84 16.84 16.84 16.84 100 -0.06(-0.34%)
Jan 24, 2019 16.90 16.90 16.90 16.90 0 +0.01(+0.05%)
Jan 23, 2019 16.89 16.89 16.89 16.89 0 +0.05(+0.32%)
Jan 22, 2019 16.76 16.84 16.76 16.84 160 -0.11(-0.65%)
Jan 18, 2019 16.90 16.95 16.90 16.95 900 +0.13(+0.78%)
Jan 17, 2019 16.81 16.81 16.81 16.81 0 +0.02(+0.09%)
Jan 16, 2019 16.80 16.80 16.80 16.80 0 +0.03(+0.20%)
Jan 15, 2019 16.77 16.77 16.77 16.77 0 -0.02(-0.12%)
Jan 14, 2019 16.90 16.90 16.79 16.79 446 -0.09(-0.56%)
Jan 11, 2019 16.88 16.88 16.88 16.88 100 +0.05(+0.30%)
Jan 10, 2019 16.83 16.83 16.83 16.83 1 -0.13(-0.77%)
Jan 09, 2019 16.96 16.96 16.96 16.96 0 +0.04(+0.22%)
Jan 08, 2019 16.92 16.92 16.92 16.92 6 +0.02(+0.14%)
Jan 07, 2019 16.77 16.90 16.77 16.90 1,213 +0.27(+1.62%)
Jan 04, 2019 16.63 16.63 16.63 16.63 0 +0.06(+0.39%)
Jan 03, 2019 16.57 16.57 16.57 16.57 0 +0.03(+0.18%)
Jan 02, 2019 16.50 16.54 16.50 16.54 100 -0.09(-0.54%)
Dec 31, 2018 16.62 16.62 16.62 16.62 0 +0.05(+0.33%)
Dec 28, 2018 16.63 16.63 16.57 16.57 500 +0.04(+0.21%)
Dec 27, 2018 16.53 16.54 16.53 16.54 555 -0.16(-0.93%)
Dec 26, 2018 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Dec 24, 2018 16.69 16.69 16.69 16.69 100 +0.10(+0.60%)
Dec 21, 2018 16.58 16.59 16.58 16.59 100 -0.07(-0.45%)
Dec 20, 2018 16.54 16.66 16.54 16.66 244 -0.03(-0.15%)
Dec 19, 2018 16.74 16.74 16.60 16.69 750 -0.04(-0.27%)
Dec 18, 2018 16.70 16.73 16.70 16.73 401 -0.05(-0.30%)
Dec 17, 2018 16.79 16.79 16.79 16.79 0 -0.06(-0.36%)
Dec 14, 2018 16.84 16.84 16.84 16.84 0 -0.05(-0.27%)
Dec 13, 2018 16.89 16.89 16.89 16.89 69 -0.02(-0.09%)
Dec 12, 2018 16.71 16.91 16.71 16.91 4,596 +0.10(+0.57%)
Dec 11, 2018 16.76 16.81 16.76 16.81 103 +0.00(+0.03%)
Dec 10, 2018 16.81 16.81 16.80 16.80 245 -0.09(-0.56%)
Dec 07, 2018 16.96 16.96 16.90 16.90 700 +0.14(+0.84%)
Dec 06, 2018 16.76 16.76 16.76 16.76 50 +0.00(+0.00%)
Dec 04, 2018 16.76 16.76 16.76 16.76 100 -0.07(-0.42%)
Dec 03, 2018 16.91 16.91 16.83 16.83 750 +0.20(+1.23%)
Nov 30, 2018 16.62 16.62 16.62 0 +0.00(+0.00%)
Nov 29, 2018 16.62 16.62 16.62 16.62 600 +0.02(+0.09%)
Nov 28, 2018 16.41 16.61 16.41 16.61 843 +0.13(+0.79%)
Nov 27, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Nov 26, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Nov 23, 2018 16.48 16.48 16.48 16.48 200 -0.06(-0.38%)
Nov 21, 2018 16.54 16.54 16.54 0 -0.05(-0.29%)
Nov 20, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Nov 19, 2018 16.59 16.59 16.59 16.59 701 -0.07(-0.42%)
Nov 16, 2018 16.66 16.66 16.66 16.66 100 -0.30(-1.77%)
Nov 15, 2018 16.96 16.96 16.96 16.96 2 +0.00(+0.00%)
Nov 14, 2018 16.96 16.96 16.96 0 +0.00(+0.00%)
Nov 13, 2018 16.96 16.96 16.96 0 +0.00(+0.00%)
Nov 12, 2018 16.96 16.96 16.96 16.96 1 +0.00(+0.00%)
Nov 09, 2018 16.96 16.96 16.96 0 +0.00(+0.00%)
Nov 08, 2018 16.96 16.96 16.96 16.96 91 +0.00(+0.00%)
Nov 07, 2018 16.96 16.96 16.96 0 +0.00(+0.00%)
Nov 06, 2018 16.96 16.96 16.96 16.96 2 +0.00(+0.00%)
Nov 05, 2018 16.96 16.96 16.96 16.96 170 -0.06(-0.35%)
Nov 02, 2018 17.02 17.02 17.02 0 +0.00(+0.00%)
Nov 01, 2018 17.02 17.02 16.85 17.02 650 +0.17(+1.01%)
Oct 31, 2018 16.85 16.85 16.85 0 +0.00(+0.00%)
Oct 30, 2018 16.82 16.85 16.82 16.85 780 -0.15(-0.88%)
Oct 29, 2018 17.00 17.00 17.00 17.00 100 -0.05(-0.32%)
Oct 26, 2018 17.08 17.08 17.05 17.05 400 -0.05(-0.32%)
Oct 25, 2018 17.03 17.17 17.03 17.11 3,708 +0.01(+0.06%)
Oct 24, 2018 17.10 17.10 17.10 0 +0.00(+0.00%)
Oct 23, 2018 17.10 17.10 17.10 17.10 850 -0.06(-0.34%)
Oct 22, 2018 17.66 17.66 17.16 17.16 3,004 -0.16(-0.91%)
Oct 19, 2018 17.32 17.32 17.32 0 +0.00(+0.00%)
Oct 18, 2018 17.32 17.32 17.32 17.32 100 -0.09(-0.49%)
Oct 17, 2018 17.40 17.40 17.40 0 +0.00(+0.00%)
Oct 16, 2018 17.40 17.40 17.40 0 +0.00(+0.00%)
Oct 15, 2018 17.11 17.40 17.11 17.40 2,650 +0.71(+4.23%)
Oct 12, 2018 16.70 16.70 16.70 16.70 100 +0.00(+0.00%)
Oct 11, 2018 16.70 16.70 16.70 16.70 100 -0.04(-0.27%)
Oct 10, 2018 16.74 16.74 85 +0.00(+0.00%)
Oct 09, 2018 16.74 16.74 16.74 0 +0.00(+0.00%)
Oct 08, 2018 16.74 16.74 25 +0.00(+0.00%)
Oct 05, 2018 16.74 16.74 16.74 16.74 2,500 +0.16(+0.95%)
Oct 04, 2018 16.58 16.58 16.58 0 +0.00(+0.00%)
Oct 03, 2018 16.60 16.60 16.58 16.58 825 +0.10(+0.62%)
Oct 02, 2018 16.45 16.48 16.45 16.48 1,418 +0.13(+0.81%)
Oct 01, 2018 16.16 16.35 16.09 16.35 1,600 +0.35(+2.19%)
Sep 28, 2018 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 27, 2018 15.90 16.00 15.90 16.00 300 -0.12(-0.76%)
Sep 26, 2018 16.09 16.12 16.09 16.12 391 +0.09(+0.56%)
Sep 25, 2018 16.03 16.03 16.03 16.03 260 -0.04(-0.27%)
Sep 24, 2018 16.02 16.07 16.02 16.07 200 -0.07(-0.41%)
Sep 21, 2018 16.24 16.24 16.14 16.14 200 -0.02(-0.12%)
Sep 20, 2018 16.08 16.16 16.08 16.16 561 +0.19(+1.19%)
Sep 19, 2018 15.97 15.97 15.97 0 +0.00(+0.00%)
Sep 18, 2018 15.97 15.97 15.97 15.97 685 -0.23(-1.42%)
Sep 17, 2018 16.20 16.20 16.20 16.20 503 -0.01(-0.06%)
Sep 14, 2018 16.21 16.21 16.21 16.21 100 +0.00(+0.00%)
Sep 13, 2018 16.21 16.21 16.21 0 +0.00(+0.00%)
Sep 12, 2018 16.21 16.21 16.21 0 +0.00(+0.00%)
Sep 11, 2018 16.21 16.21 16.21 16.21 190 +0.05(+0.31%)
Sep 10, 2018 16.16 16.16 25 +0.00(+0.00%)
Sep 07, 2018 16.12 16.16 16.12 16.16 1,600 +0.02(+0.12%)
Sep 06, 2018 16.14 16.14 16.14 0 +0.00(+0.00%)
Sep 05, 2018 16.34 16.36 16.14 16.14 2,100 +0.06(+0.37%)
Sep 04, 2018 16.19 16.19 16.08 16.08 3,182 +0.18(+1.16%)
Aug 31, 2018 15.89 15.89 15.89 0 +0.00(+0.00%)
Aug 30, 2018 15.89 15.89 15.89 15.89 300 -0.07(-0.47%)
Aug 29, 2018 15.97 15.97 15.97 0 +0.00(+0.00%)
Aug 28, 2018 16.02 16.02 15.96 15.97 805 -0.14(-0.87%)
Aug 27, 2018 16.11 16.11 16.11 0 +0.00(+0.00%)
Aug 24, 2018 16.11 16.11 16.11 16.11 100 +0.00(+0.00%)
Aug 23, 2018 16.11 16.11 16.11 16.11 315 -0.37(-2.24%)
Aug 22, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 21, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 20, 2018 16.52 16.52 16.48 16.48 797 +0.19(+1.16%)
Aug 17, 2018 16.29 16.29 16.29 16.29 100 -0.01(-0.06%)
Aug 16, 2018 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 15, 2018 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 14, 2018 16.30 16.30 16.30 16.30 138 -0.44(-2.64%)
Aug 13, 2018 16.74 16.74 16.74 0 +0.00(+0.00%)
Aug 10, 2018 16.74 16.74 16.74 0 +0.00(+0.00%)
Aug 09, 2018 16.74 16.74 1 +0.00(+0.00%)
Aug 08, 2018 16.74 16.74 16.74 0 +0.00(+0.00%)
Aug 07, 2018 16.74 16.74 16.74 16.74 200 +0.05(+0.32%)
Aug 06, 2018 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 03, 2018 16.69 16.69 16.60 16.69 300 +0.11(+0.63%)
Aug 02, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Aug 01, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Jul 31, 2018 16.59 16.59 16.59 0 +0.00(+0.00%)
Jul 30, 2018 16.59 16.59 16.59 16.59 502 +0.34(+2.06%)
Jul 27, 2018 16.25 16.25 16.25 16.25 100 +0.00(+0.01%)
Jul 18, 2018 16.25 16.25 16.25 4 -0.01(-0.04%)
Jul 17, 2018 16.25 16.25 16.25 16.25 102 +0.14(+0.90%)
Jul 13, 2018 16.11 16.11 16.11 0 +0.07(+0.41%)
Jul 11, 2018 16.04 16.04 16.04 2 -1.07(-6.23%)
Jun 22, 2018 17.11 17.11 17.11 5 +0.43(+2.58%)
Jun 19, 2018 16.68 16.68 16.68 0 -0.53(-3.08%)
Jun 18, 2018 17.81 17.81 17.21 17.21 1,105 -0.08(-0.46%)
Jun 15, 2018 17.50 17.50 17.29 1,514 -0.21(-1.20%)
Jun 14, 2018 17.43 17.50 17.43 17.50 322 -0.84(-4.58%)
May 31, 2018 18.34 18.34 18.34 0 +0.04(+0.22%)
May 30, 2018 18.13 18.30 18.13 18.30 800 +0.20(+1.10%)
May 22, 2018 18.10 18.10 18.10 100 +0.28(+1.57%)
May 18, 2018 17.82 17.82 17.82 0 +0.13(+0.73%)
May 14, 2018 17.69 17.69 17.69 0 -0.22(-1.25%)
May 11, 2018 17.91 17.91 17.91 17.91 232 -0.08(-0.45%)
May 10, 2018 18.00 18.00 18.00 18.00 200 -0.02(-0.11%)
May 08, 2018 18.01 18.01 18.01 6 -0.04(-0.20%)
May 04, 2018 18.05 18.05 18.05 0 -0.14(-0.77%)
May 03, 2018 18.19 18.19 18.19 18.19 102 +0.06(+0.33%)
May 02, 2018 18.13 18.13 18.13 18.13 100 -0.06(-0.33%)
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.