CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2015 | 19.95 | 19.80 | 19.80 | 19.80 | 1,400 | +0.09(+0.46%) |
| Apr 24, 2015 | 19.72 | 19.72 | 19.71 | 19.71 | 400 | -0.30(-1.50%) |
| Apr 23, 2015 | 19.88 | 20.07 | 19.87 | 20.01 | 6,981 | +0.74(+3.84%) |
| Apr 17, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 100 | -0.48(-2.43%) |
| Apr 15, 2015 | 19.78 | 19.78 | 19.75 | 19.75 | 30 | +0.00(+0.00%) |
| Apr 13, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.46(+2.38%) |
| Apr 10, 2015 | 19.82 | 19.82 | 19.29 | 19.29 | 475 | -0.81(-4.03%) |
| Apr 08, 2015 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | +0.01(+0.05%) |
| Apr 07, 2015 | 20.09 | 20.09 | 20.09 | 20.09 | 150 | -0.11(-0.54%) |
| Apr 06, 2015 | 20.28 | 20.28 | 19.35 | 20.20 | 1,337 | +0.31(+1.56%) |
| Mar 31, 2015 | 19.94 | 19.89 | 19.89 | 19.89 | 1,800 | -0.14(-0.70%) |
| Mar 30, 2015 | 19.87 | 20.03 | 19.87 | 20.03 | 597 | +0.05(+0.25%) |
| Mar 26, 2015 | 19.98 | 19.98 | 19.98 | 19.98 | 3 | -0.17(-0.84%) |
| Mar 24, 2015 | 20.23 | 20.15 | 20.15 | 20.15 | 7,300 | -0.18(-0.89%) |
| Mar 23, 2015 | 20.34 | 20.34 | 19.50 | 20.33 | 6,220 | +0.55(+2.78%) |
| Mar 17, 2015 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | -0.21(-1.05%) |
| Mar 16, 2015 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | +0.21(+1.06%) |
| Mar 13, 2015 | 19.80 | 19.80 | 19.77 | 19.78 | 8,008 | -0.35(-1.74%) |
| Mar 10, 2015 | 20.10 | 20.13 | 20.13 | 20.13 | 500 | -0.16(-0.78%) |
| Mar 09, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 189 | -0.33(-1.60%) |
| Mar 03, 2015 | 20.62 | 20.62 | 20.62 | 20.62 | 1,600 | -1.15(-5.28%) |
| Feb 27, 2015 | 20.83 | 21.77 | 21.77 | 21.77 | 700 | +0.86(+4.11%) |
| Feb 26, 2015 | 20.64 | 20.91 | 20.64 | 20.91 | 939 | +0.27(+1.31%) |
| Feb 25, 2015 | 20.70 | 20.70 | 20.64 | 20.64 | 1,680 | -0.06(-0.29%) |
| Feb 23, 2015 | 20.84 | 20.84 | 20.70 | 20.70 | 26 | -0.25(-1.19%) |
| Feb 20, 2015 | 20.97 | 20.98 | 20.95 | 20.95 | 3,300 | -0.09(-0.43%) |
| Feb 19, 2015 | 20.85 | 21.04 | 20.85 | 21.04 | 1,329 | -0.12(-0.57%) |
| Feb 18, 2015 | 21.16 | 21.16 | 21.16 | 21.16 | 200 | -0.30(-1.40%) |
| Feb 17, 2015 | 21.20 | 21.46 | 21.20 | 21.46 | 4,517 | +0.37(+1.75%) |
| Feb 13, 2015 | 21.09 | 21.09 | 21.09 | 21.09 | 100 | +0.09(+0.41%) |
| Feb 12, 2015 | 20.99 | 21.00 | 20.99 | 21.00 | 402 | +0.14(+0.69%) |
| Feb 11, 2015 | 20.84 | 20.86 | 20.79 | 20.86 | 802 | -0.03(-0.14%) |
| Feb 10, 2015 | 21.10 | 21.10 | 20.22 | 20.89 | 17,200 | -0.13(-0.62%) |
| Feb 09, 2015 | 21.50 | 21.50 | 20.97 | 21.02 | 2,350 | -0.01(-0.05%) |
| Feb 06, 2015 | 21.02 | 21.03 | 21.02 | 21.03 | 788 | -0.03(-0.14%) |
| Feb 05, 2015 | 21.01 | 21.07 | 21.01 | 21.06 | 3,505 | +0.16(+0.77%) |
| Feb 04, 2015 | 20.99 | 21.03 | 20.73 | 20.90 | 24,900 | -0.19(-0.90%) |
| Feb 03, 2015 | 20.88 | 21.09 | 20.88 | 21.09 | 24,000 | +0.55(+2.68%) |
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.
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.