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, 2019 18.05 18.05 18.01 18.01 100 +0.07(+0.39%)
May 30, 2019 17.93 17.95 17.93 17.95 100 +0.12(+0.67%)
May 29, 2019 17.83 17.83 17.83 17.83 36 +0.11(+0.62%)
May 28, 2019 17.71 17.71 17.71 17.71 2 -0.28(-1.56%)
May 24, 2019 18.00 18.00 18.00 18.00 0 -0.05(-0.25%)
May 23, 2019 18.03 18.04 18.03 18.04 100 +0.19(+1.04%)
May 22, 2019 17.86 17.86 17.86 17.86 48 +0.01(+0.05%)
May 21, 2019 17.76 17.85 17.76 17.85 1,890 -0.04(-0.22%)
May 20, 2019 17.89 17.89 17.89 17.89 0 +0.08(+0.43%)
May 17, 2019 17.81 17.81 17.81 17.81 100 -0.20(-1.09%)
May 16, 2019 18.00 18.00 18.00 18.00 1 -0.28(-1.53%)
May 15, 2019 18.29 18.29 18.29 18.29 0 +0.00(+0.02%)
May 14, 2019 18.28 18.28 18.28 18.28 0 -0.01(-0.04%)
May 13, 2019 18.42 18.42 18.27 18.29 2,100 -0.17(-0.95%)
May 10, 2019 18.46 18.46 18.46 18.46 100 +0.01(+0.05%)
May 09, 2019 18.38 18.45 18.37 18.45 205 -0.09(-0.49%)
May 08, 2019 18.55 18.55 18.55 18.55 0 -0.05(-0.30%)
May 07, 2019 18.60 18.60 18.60 18.60 113 -0.04(-0.24%)
May 06, 2019 18.64 18.64 18.64 18.64 0 +0.02(+0.13%)
May 03, 2019 18.46 18.62 18.46 18.62 1,700 +0.40(+2.17%)
May 02, 2019 18.23 18.25 18.21 18.23 1,000 -0.10(-0.55%)
May 01, 2019 18.33 18.33 18.29 18.33 300 -0.33(-1.77%)
Apr 30, 2019 18.62 18.66 18.62 18.66 130 +0.03(+0.16%)
Apr 29, 2019 18.62 18.62 18.62 18.62 0 -0.17(-0.93%)
Apr 26, 2019 18.80 18.80 18.80 18.80 0 +0.15(+0.80%)
Apr 25, 2019 18.65 18.65 18.65 18.65 0 -0.03(-0.19%)
Apr 24, 2019 18.68 18.68 18.68 18.68 1 +0.15(+0.84%)
Apr 23, 2019 18.44 18.53 18.42 18.53 200 -0.24(-1.28%)
Apr 22, 2019 18.77 18.77 18.77 18.77 0 +0.04(+0.21%)
Apr 18, 2019 18.73 18.73 18.73 18.73 100 +0.03(+0.13%)
Apr 17, 2019 18.70 18.70 18.70 18.70 0 -0.05(-0.24%)
Apr 16, 2019 18.69 18.75 18.69 18.75 100 +0.02(+0.11%)
Apr 15, 2019 18.73 18.73 18.73 18.73 102 -0.02(-0.08%)
Apr 12, 2019 18.75 18.75 18.75 18.75 0 +0.08(+0.43%)
Apr 11, 2019 18.67 18.67 18.67 18.67 0 -0.39(-2.05%)
Apr 10, 2019 19.01 19.05 19.01 19.05 100 -0.01(-0.05%)
Apr 09, 2019 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
Apr 08, 2019 19.06 19.07 19.06 19.07 100 +0.16(+0.85%)
Apr 05, 2019 18.91 18.91 18.91 18.91 0 -0.06(-0.34%)
Apr 04, 2019 18.97 18.97 18.97 18.97 0 +0.05(+0.29%)
Apr 03, 2019 18.92 18.92 18.92 18.92 0 +0.04(+0.19%)
Apr 02, 2019 18.88 18.88 18.88 18.88 3 -0.03(-0.13%)
Apr 01, 2019 18.91 18.91 18.91 18.91 0 +0.03(+0.16%)
Mar 29, 2019 18.88 18.88 18.88 18.88 100 +0.17(+0.94%)
Mar 28, 2019 18.70 18.70 18.70 18.70 1 -0.42(-2.22%)
Mar 27, 2019 19.12 19.12 19.12 19.12 0 -0.17(-0.88%)
Mar 26, 2019 19.30 19.30 19.30 19.30 0 -0.16(-0.85%)
Mar 25, 2019 19.46 19.46 19.46 19.46 0 +0.20(+1.06%)
Mar 22, 2019 19.26 19.26 19.26 19.26 0 -0.02(-0.10%)
Mar 21, 2019 19.27 19.27 19.27 19.27 0 -0.14(-0.70%)
Mar 20, 2019 19.35 19.41 19.35 19.41 800 +0.21(+1.09%)
Mar 19, 2019 19.20 19.20 19.20 19.20 0 +0.06(+0.29%)
Mar 18, 2019 19.14 19.14 19.14 19.14 0 +0.03(+0.16%)
Mar 15, 2019 19.11 19.11 19.11 19.11 100 +0.17(+0.92%)
Mar 14, 2019 19.07 19.07 18.94 18.94 200 -0.39(-1.99%)
Mar 13, 2019 19.23 19.33 19.23 19.33 508 +0.08(+0.39%)
Mar 12, 2019 19.25 19.25 19.25 19.25 1 +0.17(+0.86%)
Mar 11, 2019 19.08 19.08 19.08 19.08 0 -0.10(-0.50%)
Mar 08, 2019 19.18 19.18 19.18 19.18 0 +0.37(+1.98%)
Mar 07, 2019 18.81 18.81 18.81 18.81 0 -0.00(-0.02%)
Mar 06, 2019 18.81 18.81 18.81 18.81 1 -0.06(-0.32%)
Mar 05, 2019 18.87 18.87 18.87 18.87 0 +0.15(+0.83%)
Mar 04, 2019 18.72 18.72 18.72 18.72 31 -0.32(-1.70%)
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.