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 (%)
May 31, 2019 32.58 32.86 32.58 32.86 100 +0.48(+1.47%)
May 30, 2019 32.38 32.38 32.38 32.38 62 +0.17(+0.54%)
May 29, 2019 32.21 32.21 32.21 32.21 1 +0.02(+0.06%)
May 28, 2019 32.19 32.19 32.19 32.19 2 -0.11(-0.33%)
May 24, 2019 32.30 32.30 32.30 32.30 100 +0.00(+0.00%)
May 23, 2019 32.30 32.30 32.30 32.30 3 +0.24(+0.75%)
May 22, 2019 32.05 32.05 32.05 32.05 0 +0.03(+0.09%)
May 21, 2019 31.92 32.02 31.88 32.02 2,503 -0.07(-0.22%)
May 20, 2019 32.08 32.10 32.05 32.09 404 +0.02(+0.05%)
May 17, 2019 32.10 32.10 32.05 32.08 300 -0.28(-0.87%)
May 16, 2019 32.49 32.49 32.29 32.36 501 -0.24(-0.75%)
May 15, 2019 32.66 32.66 32.60 32.60 200 +0.02(+0.08%)
May 14, 2019 32.66 32.66 32.58 32.58 580 -0.11(-0.32%)
May 13, 2019 32.59 32.69 32.59 32.69 301 +0.31(+0.96%)
May 10, 2019 32.34 32.38 32.34 32.38 200 +0.06(+0.19%)
May 09, 2019 32.31 32.31 32.31 32.31 0 +0.10(+0.33%)
May 08, 2019 32.21 32.21 32.21 32.21 0 -0.08(-0.25%)
May 07, 2019 32.29 32.29 32.29 32.29 0 +0.11(+0.34%)
May 06, 2019 32.25 32.25 32.18 32.18 200 -0.03(-0.09%)
May 03, 2019 32.05 32.21 32.05 32.21 100 +0.22(+0.68%)
May 02, 2019 31.89 31.99 31.89 31.99 100 -0.12(-0.37%)
May 01, 2019 32.23 32.27 32.11 32.11 1,302 -0.16(-0.51%)
Apr 30, 2019 32.27 32.27 32.27 32.27 2 +0.09(+0.26%)
Apr 29, 2019 32.19 32.19 32.19 32.19 0 -0.19(-0.58%)
Apr 26, 2019 32.38 32.38 32.38 32.38 0 +0.21(+0.67%)
Apr 25, 2019 32.10 32.16 32.10 32.16 102 +0.07(+0.22%)
Apr 24, 2019 32.09 32.09 32.09 32.09 0 +0.11(+0.33%)
Apr 23, 2019 31.89 31.99 31.83 31.99 10,408 -0.07(-0.20%)
Apr 22, 2019 32.05 32.05 32.05 32.05 2 +0.02(+0.08%)
Apr 18, 2019 32.02 32.03 32.02 32.03 100 -0.02(-0.06%)
Apr 17, 2019 32.07 32.07 32.05 32.05 102 -0.11(-0.34%)
Apr 16, 2019 32.05 32.16 32.02 32.16 800 -0.17(-0.51%)
Apr 15, 2019 32.33 32.33 32.33 32.33 9 -0.21(-0.66%)
Apr 12, 2019 32.52 32.54 32.52 32.54 100 +0.03(+0.09%)
Apr 11, 2019 32.69 32.69 32.49 32.51 600 -0.49(-1.48%)
Apr 10, 2019 32.86 33.02 32.86 33.00 3,234 +0.18(+0.56%)
Apr 09, 2019 32.81 32.81 32.81 32.81 2 +0.17(+0.52%)
Apr 08, 2019 32.65 32.65 32.65 32.65 2 +0.25(+0.76%)
Apr 05, 2019 32.39 32.40 32.39 32.40 100 +0.12(+0.37%)
Apr 04, 2019 32.27 32.33 32.27 32.28 200 -0.19(-0.57%)
Apr 03, 2019 32.47 32.47 32.47 32.47 2 +0.09(+0.28%)
Apr 02, 2019 32.38 32.38 32.38 32.38 5 +0.01(+0.02%)
Apr 01, 2019 32.45 32.45 32.37 32.37 142 -0.16(-0.48%)
Mar 29, 2019 32.53 32.53 32.53 32.53 0 +0.07(+0.22%)
Mar 28, 2019 32.45 32.45 32.45 32.45 5 -0.55(-1.67%)
Mar 27, 2019 33.01 33.01 33.01 33.01 0 -0.12(-0.36%)
Mar 26, 2019 33.12 33.12 33.12 33.12 2 -0.19(-0.57%)
Mar 25, 2019 33.31 33.31 33.31 33.31 2 +0.27(+0.82%)
Mar 22, 2019 33.05 33.05 33.05 33.05 100 +0.13(+0.39%)
Mar 21, 2019 32.91 32.91 32.91 32.91 0 -0.11(-0.32%)
Mar 20, 2019 33.02 33.02 33.02 33.02 3,712 +0.14(+0.41%)
Mar 19, 2019 32.88 32.88 32.88 32.88 1 +0.13(+0.41%)
Mar 18, 2019 32.75 32.75 32.75 32.75 0 -0.02(-0.06%)
Mar 15, 2019 32.59 32.77 32.59 32.77 100 +0.21(+0.63%)
Mar 14, 2019 32.56 32.56 32.56 32.56 2 -0.39(-1.18%)
Mar 13, 2019 32.95 32.95 32.95 32.95 0 +0.31(+0.97%)
Mar 12, 2019 32.64 32.64 32.64 32.64 3 +0.16(+0.48%)
Mar 11, 2019 32.48 32.48 32.48 32.48 32 -0.19(-0.58%)
Mar 08, 2019 32.67 32.67 32.67 32.67 0 +0.33(+1.03%)
Mar 07, 2019 32.34 32.34 32.34 32.34 4 -0.01(-0.03%)
Mar 06, 2019 32.35 32.35 32.35 32.35 3 +0.04(+0.14%)
Mar 05, 2019 32.30 32.30 32.30 32.30 4 -0.06(-0.17%)
Mar 04, 2019 32.36 32.36 32.36 32.36 11 -0.31(-0.96%)
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.