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

31.75 USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 9, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.28 14.50 14.04 14.36 58,200 -0.04(-0.28%)
May 28, 2002 14.30 14.40 14.25 14.40 34,600 +0.14(+0.98%)
May 27, 2002 14.33 14.40 14.24 14.26 28,500 +0.00(+0.00%)
May 24, 2002 14.33 14.40 14.24 14.26 28,500 -0.08(-0.56%)
May 23, 2002 14.05 14.48 14.05 14.34 46,600 +0.34(+2.43%)
May 22, 2002 14.15 14.15 13.98 14.00 31,200 -0.19(-1.34%)
May 21, 2002 14.16 14.30 14.10 14.19 32,600 -0.03(-0.21%)
May 20, 2002 14.07 14.25 14.07 14.22 41,000 +0.11(+0.78%)
May 17, 2002 14.17 14.24 13.85 14.11 48,300 -0.06(-0.42%)
May 16, 2002 14.21 14.21 13.96 14.17 37,800 -0.04(-0.28%)
May 15, 2002 14.22 14.25 14.05 14.21 19,000 -0.01(-0.07%)
May 14, 2002 14.00 14.23 14.00 14.22 48,500 +0.22(+1.57%)
May 13, 2002 13.90 14.00 13.70 14.00 17,800 +0.19(+1.38%)
May 10, 2002 14.01 14.14 13.71 13.81 48,600 -0.25(-1.78%)
May 09, 2002 14.10 14.20 14.05 14.06 65,000 +0.02(+0.14%)
May 08, 2002 13.90 14.04 13.77 14.04 26,700 +0.19(+1.37%)
May 07, 2002 13.80 13.86 13.60 13.85 42,600 +0.11(+0.80%)
May 06, 2002 13.90 13.90 13.64 13.74 32,400 -0.16(-1.15%)
May 03, 2002 13.80 13.90 13.75 13.90 43,400 +0.10(+0.72%)
May 02, 2002 13.90 13.95 13.76 13.80 66,300 -0.10(-0.72%)
May 01, 2002 14.00 14.04 13.75 13.90 47,700 -0.08(-0.57%)
Apr 30, 2002 13.76 13.98 13.69 13.98 139,600 +0.19(+1.38%)
Apr 29, 2002 13.73 13.85 13.71 13.79 29,700 -0.06(-0.43%)
Apr 26, 2002 13.88 13.90 13.78 13.85 24,300 -0.10(-0.72%)
Apr 25, 2002 13.97 13.98 13.85 13.95 28,700 +0.05(+0.36%)
Apr 24, 2002 13.95 14.05 13.85 13.90 15,700 -0.02(-0.14%)
Apr 23, 2002 13.90 14.00 13.77 13.92 46,900 -0.03(-0.22%)
Apr 22, 2002 13.98 13.98 13.76 13.95 35,200 +0.05(+0.36%)
Apr 19, 2002 13.85 13.99 13.84 13.90 18,800 -0.05(-0.36%)
Apr 18, 2002 14.01 14.01 13.80 13.95 38,100 +0.00(+0.00%)
Apr 17, 2002 14.10 14.10 13.91 13.95 41,200 -0.23(-1.62%)
Apr 16, 2002 14.10 14.20 13.97 14.18 38,300 +0.09(+0.64%)
Apr 15, 2002 14.05 14.15 14.00 14.09 29,400 +0.09(+0.64%)
Apr 12, 2002 14.02 14.18 13.96 14.00 48,000 -0.01(-0.07%)
Apr 11, 2002 14.10 14.10 13.95 14.01 54,100 -0.14(-0.99%)
Apr 10, 2002 13.72 14.20 13.72 14.15 87,500 +0.45(+3.28%)
Apr 09, 2002 13.69 13.73 13.55 13.70 50,800 +0.01(+0.07%)
Apr 08, 2002 13.55 13.69 13.55 13.69 16,900 +0.14(+1.03%)
Apr 05, 2002 13.80 13.82 13.50 13.55 74,300 -0.25(-1.81%)
Apr 04, 2002 13.76 13.80 13.66 13.80 88,800 +0.04(+0.29%)
Apr 03, 2002 13.80 13.84 13.66 13.76 42,000 -0.08(-0.58%)
Apr 02, 2002 13.68 13.84 13.65 13.84 44,400 +0.16(+1.17%)
Apr 01, 2002 13.66 13.79 13.60 13.68 450,000 -0.07(-0.51%)
Mar 29, 2002 13.65 13.75 13.60 13.75 50,800 +0.00(+0.00%)
Mar 28, 2002 13.65 13.75 13.60 13.75 50,800 +0.10(+0.73%)
Mar 27, 2002 13.59 13.75 13.55 13.65 36,700 -0.05(-0.36%)
Mar 26, 2002 13.64 13.74 13.56 13.70 600,000 +0.05(+0.37%)
Mar 25, 2002 13.49 13.65 13.48 13.65 970,000 +0.20(+1.49%)
Mar 22, 2002 13.38 13.45 13.34 13.45 750,000 +0.10(+0.75%)
Mar 21, 2002 13.38 13.40 13.28 13.35 45,700 -0.05(-0.37%)
Mar 20, 2002 13.30 13.46 13.30 13.40 29,300 +0.07(+0.53%)
Mar 19, 2002 13.20 13.45 13.20 13.33 44,900 +0.18(+1.37%)
Mar 18, 2002 13.22 13.50 13.15 13.15 46,500 -0.02(-0.15%)
Mar 15, 2002 12.85 13.18 12.85 13.17 38,200 +0.19(+1.46%)
Mar 14, 2002 12.90 13.17 12.90 12.98 49,100 +0.02(+0.15%)
Mar 13, 2002 12.91 12.97 12.76 12.96 34,400 -0.04(-0.31%)
Mar 12, 2002 12.88 13.07 12.75 13.00 97,100 +0.14(+1.09%)
Mar 11, 2002 12.90 12.93 12.80 12.86 31,200 +0.03(+0.23%)
Mar 08, 2002 12.80 12.98 12.80 12.83 21,800 +0.03(+0.23%)
Mar 07, 2002 13.05 13.08 12.80 12.80 60,800 -0.25(-1.92%)
Mar 06, 2002 12.95 13.05 12.86 13.05 86,200 +0.21(+1.64%)
Mar 05, 2002 12.78 12.90 12.74 12.84 32,100 +0.04(+0.31%)
Mar 04, 2002 12.84 12.84 12.62 12.80 92,900 -0.05(-0.39%)
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.