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 (%)
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%)
Oct 01, 2019 15.86 15.87 15.86 15.87 6,400 +0.16(+1.05%)
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%)
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.