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 (%)
Sep 30, 2002 14.30 14.49 14.10 14.25 38,500 -0.05(-0.35%)
Sep 27, 2002 14.49 14.49 14.27 14.30 380,000 -0.24(-1.65%)
Sep 26, 2002 14.46 14.55 14.45 14.54 40,400 +0.09(+0.62%)
Sep 25, 2002 14.70 14.76 14.41 14.45 29,600 -0.17(-1.16%)
Sep 24, 2002 14.47 14.82 14.39 14.62 34,300 +0.05(+0.34%)
Sep 23, 2002 14.43 14.60 14.40 14.57 27,700 +0.19(+1.32%)
Sep 20, 2002 14.55 14.55 14.21 14.38 52,700 -0.07(-0.48%)
Sep 19, 2002 14.29 14.60 14.29 14.45 32,200 +0.06(+0.42%)
Sep 18, 2002 14.74 14.79 14.15 14.39 340,000 -0.25(-1.71%)
Sep 17, 2002 14.80 14.87 14.50 14.64 21,700 -0.13(-0.88%)
Sep 16, 2002 14.65 14.77 14.55 14.77 10,600 +0.02(+0.14%)
Sep 13, 2002 14.55 14.77 14.50 14.75 25,300 +0.20(+1.37%)
Sep 12, 2002 14.75 14.75 14.51 14.55 15,100 -0.25(-1.69%)
Sep 11, 2002 14.75 14.87 14.70 14.80 8,800 +0.00(+0.00%)
Sep 10, 2002 14.85 14.85 14.62 14.80 30,800 -0.01(-0.07%)
Sep 09, 2002 14.90 14.90 14.65 14.81 19,800 -0.09(-0.60%)
Sep 06, 2002 14.78 14.91 14.75 14.90 20,400 +0.10(+0.68%)
Sep 05, 2002 14.85 14.89 14.60 14.80 34,900 +0.05(+0.34%)
Sep 04, 2002 14.50 14.75 14.40 14.75 19,900 +0.30(+2.08%)
Sep 03, 2002 14.85 14.90 14.38 14.45 25,700 -0.30(-2.03%)
Aug 30, 2002 14.95 14.96 14.46 14.75 37,000 -0.10(-0.67%)
Aug 29, 2002 14.55 14.94 14.52 14.85 35,400 +0.36(+2.48%)
Aug 28, 2002 14.59 14.77 14.49 14.49 41,800 -0.21(-1.43%)
Aug 27, 2002 14.87 14.90 14.70 14.70 22,400 -0.10(-0.68%)
Aug 26, 2002 14.68 14.89 14.62 14.80 150,000 +0.12(+0.82%)
Aug 23, 2002 14.88 14.88 14.67 14.68 24,500 -0.11(-0.74%)
Aug 22, 2002 14.72 14.87 14.67 14.79 23,300 +0.01(+0.07%)
Aug 21, 2002 14.81 14.87 14.60 14.78 25,300 +0.01(+0.07%)
Aug 20, 2002 14.70 14.77 14.68 14.77 30,000 +0.03(+0.20%)
Aug 16, 2002 14.30 14.74 14.21 14.74 24,200 +0.50(+3.51%)
Aug 15, 2002 14.40 14.45 14.15 14.24 18,500 -0.19(-1.32%)
Aug 14, 2002 14.05 14.43 13.90 14.43 28,400 +0.32(+2.27%)
Aug 13, 2002 14.40 14.53 14.10 14.11 20,400 -0.26(-1.81%)
Aug 12, 2002 14.85 14.85 14.30 14.37 25,900 +0.03(+0.21%)
Aug 07, 2002 14.20 14.35 13.95 14.34 250,000 +0.14(+0.99%)
Aug 06, 2002 13.82 14.20 13.81 14.20 37,000 +0.35(+2.53%)
Aug 05, 2002 13.77 13.99 13.76 13.85 38,800 +0.08(+0.58%)
Aug 02, 2002 14.18 14.30 13.73 13.77 42,200 -0.41(-2.89%)
Aug 01, 2002 14.00 14.18 13.60 14.18 35,200 +0.18(+1.29%)
Jul 31, 2002 14.34 14.34 13.75 14.00 57,600 -0.24(-1.69%)
Jul 30, 2002 14.89 14.89 13.80 14.24 133,000 -0.76(-5.07%)
Jul 29, 2002 14.65 15.12 14.65 15.00 78,000 +0.25(+1.69%)
Jul 26, 2002 13.98 14.80 13.50 14.75 60,200 +0.85(+6.12%)
Jul 25, 2002 12.90 13.90 12.90 13.90 46,500 +0.95(+7.34%)
Jul 24, 2002 12.55 12.95 12.34 12.95 105,900 +0.09(+0.70%)
Jul 23, 2002 13.21 13.41 12.65 12.86 129,900 -0.45(-3.38%)
Jul 22, 2002 13.17 13.55 13.11 13.31 92,900 -0.36(-2.63%)
Jul 19, 2002 14.50 14.50 13.61 13.67 115,400 -1.18(-7.95%)
Jul 17, 2002 14.95 14.95 14.55 14.85 51,700 -0.06(-0.40%)
Jul 12, 2002 14.85 15.00 14.70 14.91 38,100 +0.02(+0.13%)
Jul 11, 2002 15.40 15.51 14.56 14.89 116,100 -0.71(-4.55%)
Jul 10, 2002 15.87 15.90 15.26 15.60 71,000 -0.36(-2.26%)
Jul 09, 2002 16.03 16.15 15.95 15.96 29,600 -0.08(-0.50%)
Jul 08, 2002 16.10 16.20 16.02 16.04 30,600 -0.06(-0.37%)
Jul 05, 2002 15.95 16.19 15.91 16.10 24,200 +0.04(+0.25%)
Jul 04, 2002 16.30 16.30 15.60 16.06 82,600 +0.00(+0.00%)
Jul 03, 2002 16.30 16.30 15.60 16.06 82,600 +0.36(+2.29%)
Jul 02, 2002 16.02 16.10 15.45 15.70 94,400 -0.42(-2.61%)
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.