Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

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, 2016 18.72 20.87 18.72 20.86 1,624 +0.07(+0.36%)
May 27, 2016 20.79 20.79 20.79 20.79 100 +0.04(+0.19%)
May 26, 2016 20.75 20.75 20.75 20.75 349 +0.04(+0.22%)
May 25, 2016 20.70 20.70 20.70 20.70 212 +0.38(+1.89%)
May 24, 2016 20.30 20.32 20.30 20.32 807 +0.05(+0.23%)
May 23, 2016 20.27 20.53 20.24 20.27 3,409 -0.27(-1.30%)
May 20, 2016 20.54 20.54 20.54 20.54 6,000 +0.12(+0.58%)
May 12, 2016 20.35 20.42 20.42 20.42 300 +0.76(+3.88%)
May 09, 2016 19.68 19.66 19.66 19.66 1,000 -0.12(-0.62%)
May 06, 2016 19.78 19.78 19.78 19.78 260 +0.33(+1.72%)
May 05, 2016 19.45 19.45 19.45 19.45 695 -0.46(-2.32%)
May 04, 2016 20.00 20.00 19.91 19.91 290 -0.23(-1.14%)
May 02, 2016 20.12 20.14 20.14 20.14 1,900 +0.14(+0.70%)
Apr 28, 2016 20.00 20.00 20.00 20.00 1,000 +0.11(+0.58%)
Apr 26, 2016 19.88 19.89 19.89 19.89 1,100 +0.57(+2.95%)
Apr 22, 2016 19.30 19.32 19.27 19.32 80 -0.76(-3.81%)
Apr 20, 2016 20.05 20.08 20.05 20.08 50 +1.06(+5.57%)
Apr 15, 2016 19.10 19.02 19.02 19.02 22,500 +0.73(+3.99%)
Apr 06, 2016 18.29 18.29 18.29 18.29 1 -0.39(-2.09%)
Apr 04, 2016 18.68 18.68 18.68 18.68 100 -0.25(-1.32%)
Mar 30, 2016 18.93 18.93 18.93 18.93 100 +0.55(+2.99%)
Mar 21, 2016 18.38 18.38 18.38 18.38 200 -0.38(-2.02%)
Mar 18, 2016 18.72 18.76 18.72 18.76 340 +0.24(+1.29%)
Mar 14, 2016 18.52 18.52 18.52 18.52 500 +0.27(+1.48%)
Mar 10, 2016 18.25 18.25 18.25 18.25 86 +0.36(+2.00%)
Mar 03, 2016 17.84 17.89 17.89 17.89 300 +0.28(+1.60%)
Mar 01, 2016 17.61 17.61 17.61 17.61 200 -0.12(-0.67%)
Feb 22, 2016 17.73 17.73 17.73 17.73 100 +0.10(+0.56%)
Feb 18, 2016 17.63 17.63 17.63 17.63 100 -0.13(-0.73%)
Feb 17, 2016 17.76 17.76 17.76 17.76 200 +0.04(+0.23%)
Feb 16, 2016 17.72 17.72 17.72 17.72 100 -0.21(-1.17%)
Jan 28, 2016 17.93 17.93 17.93 17.93 100 -0.16(-0.88%)
Jan 27, 2016 18.02 18.11 18.02 18.09 3,714 -0.16(-0.88%)
Jan 19, 2016 18.25 18.25 18.25 18.25 500 +0.12(+0.66%)
Jan 15, 2016 18.14 18.13 18.13 18.13 8,900 +0.06(+0.33%)
Jan 13, 2016 17.96 18.07 18.07 18.07 600 +0.01(+0.06%)
Jan 08, 2016 18.10 18.06 18.06 18.06 300 +0.17(+0.95%)
Jan 06, 2016 17.89 17.89 17.89 17.89 300 -0.04(-0.22%)
Jan 05, 2016 17.93 17.93 17.93 17.93 101 -0.15(-0.83%)
Jan 04, 2016 18.12 18.12 17.98 18.08 1,400 -0.10(-0.55%)
Dec 29, 2015 18.18 18.18 18.18 18.18 200 -0.29(-1.57%)
Dec 23, 2015 18.54 18.47 18.47 18.47 400 -0.06(-0.34%)
Dec 22, 2015 18.53 18.53 18.53 18.53 300 -0.12(-0.63%)
Dec 21, 2015 18.65 18.65 18.65 18.65 458 -0.03(-0.16%)
Dec 18, 2015 18.68 18.68 18.68 18.68 100 +0.49(+2.69%)
Dec 16, 2015 18.37 18.19 18.19 18.19 3,200 -0.23(-1.25%)
Dec 15, 2015 18.45 18.48 18.38 18.42 1,101 -0.07(-0.38%)
Dec 14, 2015 18.49 18.49 18.49 18.49 100 +0.04(+0.22%)
Dec 11, 2015 18.65 18.65 18.45 18.45 1,500 -0.18(-0.99%)
Dec 10, 2015 18.66 18.74 18.49 18.63 13,198 -0.03(-0.14%)
Dec 09, 2015 18.79 18.79 18.66 18.66 1,301 +0.10(+0.54%)
Dec 08, 2015 18.59 18.75 18.56 18.56 21,004 -0.25(-1.30%)
Dec 07, 2015 18.57 18.94 18.57 18.80 1,546 -0.07(-0.34%)
Dec 03, 2015 18.83 18.87 18.87 18.87 21,200 +0.19(+1.04%)
Dec 02, 2015 18.63 18.72 18.63 18.68 2,311 +0.19(+1.01%)
Dec 01, 2015 18.49 18.49 18.49 18.49 3,000 +0.03(+0.16%)
Nov 30, 2015 18.44 18.46 18.40 18.46 2,253 -0.22(-1.17%)
Nov 27, 2015 18.68 18.68 18.68 18.68 690 +0.22(+1.19%)
Nov 25, 2015 18.60 18.46 18.46 18.46 1,200 -0.09(-0.49%)
Nov 24, 2015 18.61 18.71 18.55 18.55 600 +0.00(+0.00%)
Nov 23, 2015 18.40 18.55 18.40 18.55 401 -0.07(-0.38%)
Nov 20, 2015 18.62 18.62 18.62 18.62 246 +0.60(+3.34%)
Nov 18, 2015 18.34 18.02 18.02 18.02 500 -0.33(-1.81%)
Nov 17, 2015 18.35 18.35 18.35 18.35 1,175 +0.11(+0.60%)
Nov 11, 2015 18.24 18.24 18.24 18.24 200 -0.11(-0.58%)
Nov 10, 2015 18.35 18.35 18.35 18.35 550 -0.22(-1.19%)
Nov 05, 2015 18.82 18.57 18.57 18.57 1,200 -0.25(-1.33%)
Oct 30, 2015 18.82 18.82 18.82 18.82 1,100 -0.10(-0.53%)
Oct 29, 2015 18.73 18.92 18.73 18.92 3,117 +0.20(+1.07%)
Oct 27, 2015 18.70 18.72 18.72 18.72 400 -0.11(-0.58%)
Oct 23, 2015 18.83 18.83 18.83 18.83 100 -0.27(-1.41%)
Oct 14, 2015 19.03 19.10 19.10 19.10 500 +0.05(+0.26%)
Oct 13, 2015 19.02 19.16 18.99 19.05 1,105 +0.08(+0.42%)
Oct 12, 2015 18.97 18.97 18.97 18.97 100 +0.15(+0.80%)
Oct 09, 2015 18.82 18.82 18.82 18.82 100 -0.08(-0.42%)
Oct 07, 2015 18.94 18.90 18.90 18.90 200 +0.07(+0.37%)
Oct 06, 2015 18.83 18.83 18.83 18.83 100 +0.48(+2.62%)
Sep 30, 2015 18.37 18.35 18.35 18.35 1,000 +0.21(+1.16%)
Sep 29, 2015 18.21 18.26 18.14 18.14 3,120 +0.02(+0.11%)
Sep 25, 2015 18.12 18.12 18.12 18.12 2,400 +0.32(+1.80%)
Sep 23, 2015 17.80 17.80 17.80 17.80 500 +0.20(+1.14%)
Sep 22, 2015 17.60 17.60 17.60 17.60 100 -0.14(-0.79%)
Sep 21, 2015 18.12 18.12 17.74 17.74 400 -0.41(-2.26%)
Sep 17, 2015 18.15 18.15 18.15 18.15 1 +0.04(+0.22%)
Sep 14, 2015 18.14 18.11 18.11 18.11 14,100 +0.15(+0.84%)
Sep 09, 2015 17.75 17.96 17.96 17.96 200 +0.16(+0.90%)
Aug 27, 2015 17.80 17.80 17.80 17.80 100 +0.01(+0.04%)
Aug 24, 2015 18.29 17.79 17.79 17.79 700 -0.50(-2.72%)
Aug 18, 2015 18.29 18.29 18.29 18.29 300 -0.37(-1.98%)
Aug 14, 2015 18.66 18.66 18.66 18.66 100 +0.29(+1.58%)
Aug 13, 2015 18.32 18.38 18.32 18.37 1,100 -0.22(-1.18%)
Aug 12, 2015 18.80 18.80 18.59 18.59 500 -0.09(-0.48%)
Aug 07, 2015 18.68 18.68 18.68 18.68 200 +0.08(+0.43%)
Aug 06, 2015 18.18 18.60 18.18 18.60 367 -0.15(-0.80%)
Aug 05, 2015 18.75 18.75 18.75 18.75 200 -0.06(-0.32%)
Jul 29, 2015 18.86 18.81 18.81 18.81 500 +0.06(+0.32%)
Jul 28, 2015 18.75 18.75 18.75 18.75 125 -0.26(-1.37%)
Jul 27, 2015 19.12 19.12 18.96 19.01 400 -0.21(-1.09%)
Jul 24, 2015 19.28 19.28 19.22 19.22 750 -0.37(-1.89%)
Jul 22, 2015 19.68 19.59 19.59 19.59 3,000 -0.15(-0.77%)
Jul 21, 2015 19.74 19.74 19.74 19.74 165 -0.75(-3.67%)
Jul 16, 2015 20.50 20.50 20.50 20.49 1 +0.04(+0.22%)
Jul 15, 2015 20.44 20.45 20.44 20.45 207 -0.34(-1.64%)
Jul 13, 2015 20.79 20.79 20.79 20.79 100 +0.10(+0.48%)
Jul 10, 2015 20.66 20.82 20.49 20.69 2,500 +0.20(+0.98%)
Jul 09, 2015 20.49 20.49 20.49 20.49 100 +0.15(+0.74%)
Jul 08, 2015 20.35 20.50 20.34 20.34 2,300 -0.38(-1.83%)
Jul 06, 2015 20.77 20.72 20.72 20.72 700 -0.08(-0.38%)
Jul 02, 2015 20.80 20.80 20.80 20.80 100 -0.13(-0.62%)
Jun 30, 2015 20.12 20.93 20.12 20.93 73 +0.89(+4.44%)
Jun 29, 2015 20.21 20.21 20.04 20.04 700 +0.13(+0.65%)
Jun 26, 2015 20.08 20.12 19.84 19.91 4,801 +0.27(+1.39%)
Jun 25, 2015 19.64 19.64 19.64 19.64 350 +0.50(+2.60%)
Jun 23, 2015 19.17 19.14 19.14 19.14 1,100 -0.04(-0.21%)
Jun 22, 2015 19.23 19.24 19.18 19.18 700 +0.39(+2.08%)
Jun 19, 2015 18.79 18.79 18.79 18.79 500 -0.16(-0.82%)
Jun 18, 2015 18.91 18.95 18.91 18.95 931 +0.34(+1.80%)
Jun 16, 2015 18.63 18.61 18.61 18.61 300 +0.04(+0.19%)
Jun 15, 2015 19.43 19.43 18.57 18.57 932 -0.75(-3.91%)
Jun 10, 2015 19.31 19.33 19.20 19.33 89 -0.68(-3.40%)
Jun 08, 2015 20.01 20.01 20.01 20.01 45 +0.77(+4.00%)
Jun 05, 2015 19.24 19.24 19.24 19.24 694 +0.04(+0.21%)
Jun 04, 2015 19.20 19.20 19.20 19.20 100 +0.02(+0.12%)
Jun 02, 2015 19.16 19.18 19.18 19.18 700 +0.28(+1.47%)
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.