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 (%)
Dec 31, 2019 16.72 16.72 16.57 16.57 1,100 -0.02(-0.15%)
Dec 30, 2019 16.29 16.62 16.26 16.59 13,421 +0.11(+0.64%)
Dec 27, 2019 16.48 16.48 16.48 16.48 0 +0.08(+0.49%)
Dec 26, 2019 16.41 16.41 16.41 16.41 0 +0.05(+0.33%)
Dec 24, 2019 16.45 16.53 16.35 16.35 7,300 +0.03(+0.16%)
Dec 23, 2019 16.31 16.32 16.31 16.32 502 -0.02(-0.12%)
Dec 20, 2019 16.47 16.47 16.34 16.34 400 -0.01(-0.06%)
Dec 19, 2019 16.29 16.36 16.26 16.36 6,325 +0.03(+0.15%)
Dec 18, 2019 16.42 16.42 16.30 16.33 4,796 -0.14(-0.85%)
Dec 17, 2019 16.50 16.50 16.47 16.47 810 +0.11(+0.64%)
Dec 16, 2019 16.37 16.51 16.35 16.36 7,158 +0.15(+0.96%)
Dec 13, 2019 16.21 16.21 16.21 16.21 100 +0.14(+0.84%)
Dec 12, 2019 16.00 16.22 15.94 16.07 2,240 +0.21(+1.36%)
Dec 11, 2019 15.86 15.86 15.86 15.86 0 -0.03(-0.19%)
Dec 10, 2019 15.94 15.94 15.89 15.89 601 +0.02(+0.13%)
Dec 09, 2019 15.85 15.88 15.82 15.87 20,373 +0.05(+0.32%)
Dec 06, 2019 15.86 15.86 15.82 15.82 400 -0.04(-0.28%)
Dec 05, 2019 15.78 15.87 15.78 15.87 865 +0.05(+0.32%)
Dec 04, 2019 15.81 15.81 15.81 15.81 75 -0.02(-0.10%)
Dec 03, 2019 15.87 15.87 15.83 15.83 661 +0.03(+0.19%)
Dec 02, 2019 15.89 15.89 15.80 15.80 752 -0.06(-0.41%)
Nov 29, 2019 15.81 15.89 15.81 15.87 400 +0.11(+0.67%)
Nov 27, 2019 15.87 15.87 15.76 15.76 600 -0.04(-0.28%)
Nov 26, 2019 15.83 15.83 15.80 15.80 302 +0.02(+0.13%)
Nov 25, 2019 15.76 15.79 15.76 15.79 903 -0.03(-0.22%)
Nov 22, 2019 15.83 15.84 15.76 15.82 1,900 +0.04(+0.25%)
Nov 21, 2019 15.84 15.84 15.78 15.78 300 -0.02(-0.09%)
Nov 20, 2019 15.79 15.79 15.79 15.79 0 -0.01(-0.06%)
Nov 19, 2019 15.80 15.80 15.80 15.80 7 +0.05(+0.32%)
Nov 18, 2019 15.72 15.76 15.71 15.76 7,100 -0.02(-0.13%)
Nov 15, 2019 15.85 15.85 15.78 15.78 700 -0.07(-0.44%)
Nov 14, 2019 15.92 15.92 15.85 15.85 113 +0.00(+0.00%)
Nov 13, 2019 15.86 15.86 15.82 15.85 938 +0.02(+0.13%)
Nov 12, 2019 15.86 15.98 15.82 15.82 800 +0.06(+0.38%)
Nov 11, 2019 15.78 15.78 15.75 15.77 7,275 -0.11(-0.69%)
Nov 08, 2019 15.88 15.88 15.88 15.88 0 +0.06(+0.41%)
Nov 07, 2019 15.79 15.81 15.79 15.81 7,500 -0.04(-0.22%)
Nov 06, 2019 15.93 15.93 15.83 15.85 699 -0.02(-0.16%)
Nov 05, 2019 16.01 16.01 15.87 15.87 6,300 +0.06(+0.38%)
Nov 04, 2019 15.99 15.99 15.81 15.81 6,400 -0.17(-1.06%)
Nov 01, 2019 15.90 15.99 15.85 15.98 1,000 +0.12(+0.76%)
Oct 31, 2019 15.81 15.86 15.79 15.86 4,700 -0.02(-0.13%)
Oct 30, 2019 15.88 15.88 15.88 15.88 100 +0.05(+0.32%)
Oct 29, 2019 15.87 15.87 15.83 15.83 1,800 -0.06(-0.40%)
Oct 28, 2019 15.84 15.89 15.84 15.89 215 +0.06(+0.40%)
Oct 25, 2019 15.76 15.83 15.76 15.83 300 +0.06(+0.38%)
Oct 24, 2019 15.80 15.80 15.77 15.77 250 -0.05(-0.34%)
Oct 23, 2019 15.82 15.84 15.81 15.82 1,560 -0.03(-0.20%)
Oct 22, 2019 15.85 15.86 15.85 15.86 350 +0.02(+0.13%)
Oct 21, 2019 15.88 15.88 15.84 15.84 310 -0.03(-0.22%)
Oct 18, 2019 16.06 16.06 15.87 15.87 300 +0.03(+0.19%)
Oct 17, 2019 16.03 16.03 15.84 15.84 350 -0.04(-0.28%)
Oct 16, 2019 15.93 16.04 15.86 15.88 1,723 -0.05(-0.31%)
Oct 15, 2019 15.96 15.96 15.88 15.94 1,025 +0.01(+0.06%)
Oct 14, 2019 15.87 16.01 15.87 15.93 902 +0.04(+0.27%)
Oct 11, 2019 15.81 15.88 15.81 15.88 400 +0.15(+0.97%)
Oct 10, 2019 15.73 15.73 15.73 15.73 100 -0.05(-0.32%)
Oct 09, 2019 15.78 15.78 15.78 15.78 0 +0.02(+0.16%)
Oct 08, 2019 15.76 15.76 15.76 15.76 0 +0.06(+0.38%)
Oct 07, 2019 15.75 15.75 15.62 15.70 1,346 -0.11(-0.70%)
Oct 04, 2019 15.80 15.80 15.80 15.80 100 +0.12(+0.77%)
Oct 03, 2019 15.72 15.81 15.69 15.69 400 -0.15(-0.96%)
Oct 02, 2019 15.87 15.87 15.84 15.84 1,046 -0.03(-0.21%)
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.