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

CMCI Silver TR ETN UBS E-Tracs (NY: USV )

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 (%)
Jan 31, 2019 19.63 20.25 19.63 20.17 366 +0.15(+0.74%)
Jan 30, 2019 20.20 20.20 20.02 20.02 200 +0.13(+0.65%)
Jan 29, 2019 19.90 19.90 19.90 19.90 0 +0.18(+0.90%)
Jan 28, 2019 19.72 19.72 19.72 19.72 1 +0.07(+0.38%)
Jan 25, 2019 19.64 19.64 19.64 19.64 0 +0.42(+2.20%)
Jan 24, 2019 19.22 19.22 19.22 19.22 0 -0.03(-0.16%)
Jan 23, 2019 19.25 19.25 19.25 19.25 52 +0.07(+0.34%)
Jan 22, 2019 19.19 19.19 19.19 19.19 2 -0.15(-0.78%)
Jan 18, 2019 19.30 19.34 19.30 19.34 100 -0.10(-0.52%)
Jan 17, 2019 19.44 19.44 19.44 19.44 0 -0.16(-0.80%)
Jan 16, 2019 19.59 19.59 19.59 19.59 0 -0.05(-0.25%)
Jan 15, 2019 19.64 19.64 19.64 19.64 0 +0.01(+0.05%)
Jan 14, 2019 19.64 19.64 19.64 19.64 0 -0.02(-0.13%)
Jan 11, 2019 19.66 19.66 19.66 19.66 100 +0.02(+0.09%)
Jan 10, 2019 19.64 19.64 19.64 19.64 1 -0.10(-0.52%)
Jan 09, 2019 19.75 19.75 19.75 19.75 0 -0.07(-0.33%)
Jan 08, 2019 19.81 19.81 19.81 19.81 0 +0.05(+0.24%)
Jan 07, 2019 19.76 19.76 19.76 19.76 0 -0.02(-0.12%)
Jan 04, 2019 19.79 19.79 19.79 19.79 0 +0.04(+0.18%)
Jan 03, 2019 19.75 19.75 19.75 19.75 10 +0.27(+1.40%)
Jan 02, 2019 19.48 19.48 19.48 19.48 92 +0.17(+0.87%)
Dec 28, 2018 19.31 19.31 19.31 0 +0.15(+0.81%)
Dec 27, 2018 19.16 19.16 19.16 19.16 0 +0.77(+4.16%)
Dec 21, 2018 18.39 18.39 18.39 0 -0.12(-0.68%)
Dec 20, 2018 18.31 18.52 18.31 18.52 169 +0.18(+0.98%)
Dec 19, 2018 18.34 18.34 18.34 18.34 0 -0.04(-0.24%)
Dec 18, 2018 18.38 18.38 18.38 18.38 0 +0.00(+0.03%)
Dec 17, 2018 18.38 18.38 18.38 18.38 3 +0.10(+0.55%)
Dec 14, 2018 18.27 18.27 18.27 18.27 0 -0.23(-1.24%)
Dec 13, 2018 18.50 18.50 18.50 18.50 0 -0.02(-0.11%)
Dec 12, 2018 18.52 18.52 18.52 18.52 0 +0.21(+1.17%)
Dec 11, 2018 18.31 18.31 18.31 18.31 10 +0.05(+0.27%)
Dec 10, 2018 18.26 18.26 18.26 18.26 0 +0.36(+2.01%)
Dec 07, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Dec 06, 2018 17.90 17.90 17.90 17.90 80 +0.00(+0.00%)
Dec 04, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Dec 03, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 30, 2018 17.90 17.90 17.90 17.90 100 +0.00(+0.00%)
Nov 29, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 28, 2018 17.90 17.90 17.90 17.90 13 +0.00(+0.00%)
Nov 27, 2018 17.90 17.90 17.90 17.90 5 +0.00(+0.00%)
Nov 26, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 23, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 21, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 20, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 19, 2018 17.90 17.90 17.90 17.90 1 +0.00(+0.00%)
Nov 16, 2018 18.23 18.23 17.90 17.90 300 +0.65(+3.77%)
Nov 15, 2018 17.25 17.25 17.25 0 +0.00(+0.00%)
Nov 14, 2018 17.25 17.25 17.25 0 +0.00(+0.00%)
Nov 13, 2018 17.25 17.25 17.25 17.25 5 +0.00(+0.00%)
Nov 12, 2018 17.25 17.25 17.25 17.25 138 -0.58(-3.25%)
Nov 09, 2018 17.73 17.90 17.73 17.83 700 -0.30(-1.65%)
Nov 08, 2018 18.13 18.13 18.13 18.13 15 +0.00(+0.00%)
Nov 07, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 06, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 01, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 31, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 30, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 29, 2018 18.13 18.13 10 +0.00(+0.00%)
Oct 26, 2018 18.13 18.13 18.13 18.13 100 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 23, 2018 18.13 18.13 70 +0.00(+0.00%)
Oct 22, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 19, 2018 18.13 18.13 18.13 18.13 100 +0.00(+0.00%)
Oct 18, 2018 18.13 18.13 18.13 18.13 2,031 -0.18(-0.98%)
Oct 17, 2018 18.31 18.31 18.31 0 +0.00(+0.00%)
Oct 16, 2018 18.34 18.34 18.31 18.31 1,015 -0.45(-2.37%)
Oct 15, 2018 18.75 18.75 18.75 18.75 1,000 +0.54(+2.94%)
Oct 12, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 11, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 10, 2018 18.22 18.22 18.22 18.22 91 +0.00(+0.00%)
Oct 09, 2018 18.22 18.22 18.22 18.22 5 +0.00(+0.00%)
Oct 08, 2018 18.22 18.22 18.22 18.22 3 +0.00(+0.00%)
Oct 05, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 04, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 03, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 02, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 01, 2018 18.22 18.22 4 +0.00(+0.00%)
Sep 28, 2018 18.30 18.30 18.22 18.22 600 +0.17(+0.94%)
Sep 27, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Sep 26, 2018 18.05 18.05 18.05 18.05 80 +0.00(+0.00%)
Sep 25, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Sep 24, 2018 18.16 18.16 18.05 18.05 273 +0.45(+2.56%)
Sep 21, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 20, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 19, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 18, 2018 17.60 17.60 131 +0.00(+0.00%)
Sep 17, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 14, 2018 17.60 17.60 17.60 17.60 100 -0.34(-1.90%)
Sep 13, 2018 17.94 17.94 5 +0.00(+0.00%)
Sep 12, 2018 17.94 17.94 3 +0.00(+0.00%)
Sep 11, 2018 17.94 17.94 17.94 0 +0.00(+0.00%)
Sep 10, 2018 17.94 17.94 17.94 0 +0.00(+0.00%)
Sep 07, 2018 17.92 17.94 17.92 17.94 1,300 -1.72(-8.74%)
Sep 06, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Sep 05, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Sep 04, 2018 19.66 19.66 19.66 19.66 94 +0.00(+0.00%)
Aug 31, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 30, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 29, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 28, 2018 19.66 19.66 19.66 19.66 2 +0.00(+0.00%)
Aug 27, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 24, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 23, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 22, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 21, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 20, 2018 19.66 19.66 19.66 19.66 2 +0.00(+0.00%)
Aug 17, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 16, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 15, 2018 19.66 19.66 19.66 19.66 32 +0.00(+0.00%)
Aug 14, 2018 19.66 19.66 3 +0.00(+0.00%)
Aug 13, 2018 19.66 19.66 19.66 19.66 1 -0.00(-0.01%)
Aug 10, 2018 19.66 19.66 19.66 19.66 300 +0.00(+0.01%)
Aug 09, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 08, 2018 19.66 19.66 19.66 19.66 6 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 03, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 02, 2018 19.66 19.66 50 +0.00(+0.00%)
Aug 01, 2018 19.66 19.66 19.66 19.66 100 +0.00(+0.00%)
Jul 31, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Jul 30, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Jul 27, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Jul 19, 2018 19.66 19.66 19.66 0 -2.51(-11.33%)
Jun 14, 2018 22.17 22.17 22.17 1 +0.86(+4.04%)
Jun 12, 2018 21.31 21.31 21.31 2 +0.30(+1.43%)
Jun 06, 2018 21.01 21.01 21.01 0 +0.29(+1.39%)
Jun 01, 2018 20.72 20.72 20.72 160 -0.08(-0.38%)
May 31, 2018 20.81 20.81 20.80 20.80 400 +0.24(+1.17%)
May 08, 2018 20.56 20.56 20.56 10 -0.25(-1.21%)
May 07, 2018 20.81 20.81 20.81 20.81 203 +0.27(+1.31%)
May 02, 2018 20.54 20.54 20.54 0 -0.41(-1.98%)
Apr 10, 2018 20.95 20.95 20.95 2 -0.07(-0.31%)
Mar 27, 2018 21.02 21.02 21.02 151 +0.05(+0.24%)
Mar 01, 2018 20.97 20.97 20.97 1 -0.09(-0.43%)
Feb 23, 2018 21.06 21.06 21.06 0 +0.09(+0.43%)
Feb 22, 2018 20.97 20.97 20.97 20.97 300 -0.26(-1.22%)
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.