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 (%)
Sep 30, 2019 15.42 15.87 15.42 15.71 33,520 +0.26(+1.68%)
Sep 27, 2019 15.38 15.67 15.35 15.45 41,900 -0.10(-0.64%)
Sep 26, 2019 15.60 15.70 15.36 15.54 41,813 +0.01(+0.08%)
Sep 25, 2019 15.62 15.62 15.40 15.53 3,321 +0.19(+1.22%)
Sep 24, 2019 15.35 15.35 15.35 15.35 90 -0.07(-0.45%)
Sep 23, 2019 15.45 15.48 15.41 15.41 526 +0.17(+1.11%)
Sep 20, 2019 15.24 15.24 15.24 15.24 0 -0.04(-0.26%)
Sep 19, 2019 15.34 15.34 15.29 15.29 220 +0.01(+0.03%)
Sep 18, 2019 15.40 15.40 15.28 15.28 356 +0.04(+0.30%)
Sep 17, 2019 15.28 15.44 15.23 15.23 400 -0.09(-0.55%)
Sep 16, 2019 15.32 15.32 15.32 15.32 400 +0.21(+1.39%)
Sep 13, 2019 15.11 15.11 15.11 15.11 0 +0.05(+0.37%)
Sep 12, 2019 15.09 15.09 15.05 15.05 2,366 +0.19(+1.28%)
Sep 11, 2019 14.98 14.98 14.87 14.87 1,088 +0.04(+0.27%)
Sep 10, 2019 14.87 15.00 14.82 14.82 1,864 +0.24(+1.65%)
Sep 09, 2019 14.58 14.59 14.58 14.59 1,500 -0.12(-0.81%)
Sep 06, 2019 14.76 14.77 14.70 14.70 400 -0.03(-0.18%)
Sep 05, 2019 14.77 14.79 14.73 14.73 800 -0.07(-0.51%)
Sep 04, 2019 14.91 14.98 14.80 14.80 2,476 +0.09(+0.65%)
Sep 03, 2019 14.72 14.72 14.71 14.71 506 -0.29(-1.97%)
Aug 30, 2019 16.45 16.61 15.00 15.01 2,300 +0.01(+0.07%)
Aug 29, 2019 15.06 15.06 14.99 14.99 1,265 +0.05(+0.37%)
Aug 28, 2019 14.81 14.94 14.81 14.94 11,742 +0.08(+0.54%)
Aug 27, 2019 15.05 15.05 14.86 14.86 7,276 -0.18(-1.17%)
Aug 26, 2019 15.03 15.04 15.03 15.04 875 +0.13(+0.88%)
Aug 23, 2019 14.99 14.99 14.90 14.90 600 -0.19(-1.23%)
Aug 22, 2019 15.09 15.09 15.09 15.09 45 +0.05(+0.33%)
Aug 21, 2019 15.03 15.04 15.03 15.04 872 +0.06(+0.43%)
Aug 20, 2019 14.98 14.98 14.97 14.97 297 -0.01(-0.04%)
Aug 19, 2019 14.94 15.01 14.94 14.98 788 -0.04(-0.29%)
Aug 16, 2019 15.08 15.10 15.03 15.03 11,100 -0.04(-0.30%)
Aug 15, 2019 15.08 15.08 15.07 15.07 446 -0.01(-0.07%)
Aug 14, 2019 15.26 15.31 15.08 15.08 7,269 -0.14(-0.95%)
Aug 13, 2019 15.47 15.47 15.22 15.22 856 -0.19(-1.20%)
Aug 12, 2019 15.39 15.68 15.39 15.41 22,715 -0.40(-2.53%)
Aug 09, 2019 15.52 15.83 15.52 15.81 11,600 +0.15(+0.93%)
Aug 08, 2019 15.44 15.83 15.44 15.66 1,694 +0.10(+0.64%)
Aug 07, 2019 15.44 15.56 15.44 15.56 8,275 +0.05(+0.35%)
Aug 06, 2019 15.56 15.56 15.51 15.51 604 -0.11(-0.70%)
Aug 05, 2019 15.33 15.62 15.30 15.62 6,200 +0.04(+0.29%)
Aug 02, 2019 15.57 15.68 15.55 15.57 2,000 +0.00(+0.03%)
Aug 01, 2019 15.62 15.76 15.50 15.57 1,355 -0.21(-1.30%)
Jul 31, 2019 15.96 15.96 15.78 15.78 5,514 -0.37(-2.32%)
Jul 30, 2019 16.15 16.15 16.15 16.15 600 -0.16(-0.98%)
Jul 29, 2019 16.18 16.31 16.18 16.31 6,200 +0.21(+1.28%)
Jul 26, 2019 16.10 16.10 16.10 16.10 0 -0.08(-0.50%)
Jul 25, 2019 16.18 16.18 16.18 16.18 0 -0.07(-0.43%)
Jul 24, 2019 16.25 16.25 16.25 16.25 0 +0.02(+0.15%)
Jul 23, 2019 16.38 16.38 16.23 16.23 500 +0.09(+0.54%)
Jul 22, 2019 16.14 16.14 16.14 16.14 24 -0.14(-0.87%)
Jul 19, 2019 16.29 16.38 16.28 16.28 900 +0.18(+1.15%)
Jul 18, 2019 16.10 16.10 16.10 16.10 1,210 -0.11(-0.65%)
Jul 17, 2019 16.20 16.20 16.20 16.20 1 -0.05(-0.28%)
Jul 16, 2019 16.19 16.48 16.19 16.25 2,270 -0.14(-0.88%)
Jul 15, 2019 16.42 16.52 16.39 16.39 1,146 -0.19(-1.12%)
Jul 12, 2019 16.57 16.58 16.54 16.58 12,500 +0.14(+0.85%)
Jul 11, 2019 16.44 16.44 16.39 16.44 2,054 +0.12(+0.77%)
Jul 10, 2019 16.28 16.34 16.27 16.32 890 +0.09(+0.55%)
Jul 09, 2019 16.25 16.25 16.23 16.23 7,707 -0.05(-0.31%)
Jul 08, 2019 16.35 16.35 16.27 16.27 616 -0.02(-0.09%)
Jul 05, 2019 16.38 16.38 16.29 16.29 1,100 -0.09(-0.57%)
Jul 03, 2019 16.43 16.49 16.38 16.38 1,300 +0.13(+0.79%)
Jul 02, 2019 16.30 16.30 16.25 16.25 1,351 -0.11(-0.67%)
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.