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%)
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.