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 24, 2011 51.30 51.33 51.30 51.33 900 +1.88(+3.80%)
May 23, 2011 49.62 49.62 49.37 49.45 676 -0.20(-0.40%)
May 20, 2011 49.99 49.99 49.65 49.65 404 +0.58(+1.18%)
May 19, 2011 49.77 50.07 49.07 49.07 1,680 +0.03(+0.06%)
May 18, 2011 49.85 50.11 49.04 49.04 2,609 +1.06(+2.20%)
May 17, 2011 47.04 47.98 46.70 47.98 2,561 +1.14(+2.44%)
May 16, 2011 49.64 49.64 46.84 46.84 2,325 -2.61(-5.28%)
May 13, 2011 50.05 50.48 48.12 49.45 2,400 +1.24(+2.57%)
May 12, 2011 48.00 50.00 45.55 48.21 6,072 -1.58(-3.16%)
May 11, 2011 53.25 53.25 49.29 49.78 4,847 -5.26(-9.56%)
May 10, 2011 53.67 55.27 53.67 55.05 4,107 +1.66(+3.11%)
May 09, 2011 52.33 53.39 52.33 53.39 2,074 +3.00(+5.95%)
May 06, 2011 49.42 51.62 49.42 50.39 3,950 +1.93(+3.98%)
May 05, 2011 53.09 53.88 47.93 48.46 11,850 -6.98(-12.59%)
May 04, 2011 58.40 58.52 54.98 55.44 17,754 -3.42(-5.81%)
May 03, 2011 61.58 62.52 57.50 58.86 15,488 -3.65(-5.84%)
May 02, 2011 62.57 62.57 61.98 62.51 14,746 -5.56(-8.17%)
Apr 29, 2011 70.48 70.48 67.55 68.07 13,000 -1.98(-2.83%)
Apr 28, 2011 64.81 70.79 64.60 70.05 17,961 +1.68(+2.46%)
Apr 27, 2011 65.00 70.67 64.57 68.37 9,055 +4.47(+7.00%)
Apr 26, 2011 66.66 66.66 62.60 63.90 26,829 -3.01(-4.50%)
Apr 25, 2011 67.39 69.98 63.42 66.91 21,184 +0.67(+1.01%)
Apr 21, 2011 65.00 67.79 61.01 66.24 6,098 +2.07(+3.23%)
Apr 20, 2011 64.86 64.86 63.00 64.17 11,251 +1.39(+2.21%)
Apr 19, 2011 59.82 62.78 58.07 62.78 3,950 +2.00(+3.29%)
Apr 18, 2011 62.86 63.86 60.47 60.78 3,679 -0.12(-0.20%)
Apr 15, 2011 60.27 61.19 60.27 60.90 3,734 +1.34(+2.25%)
Apr 14, 2011 58.24 59.56 58.23 59.56 3,199 +1.97(+3.42%)
Apr 13, 2011 57.76 58.03 57.49 57.59 2,357 +0.93(+1.64%)
Apr 12, 2011 57.00 57.05 56.58 56.66 4,670 -0.42(-0.73%)
Apr 11, 2011 58.49 58.83 56.72 57.08 4,030 -0.51(-0.89%)
Apr 08, 2011 62.08 62.08 56.30 57.59 2,108 +1.25(+2.22%)
Apr 07, 2011 56.61 56.61 55.97 56.34 749 -0.02(-0.04%)
Apr 06, 2011 56.00 56.36 55.99 56.36 400 +0.92(+1.66%)
Apr 05, 2011 54.34 55.80 54.34 55.44 3,287 +0.53(+0.97%)
Apr 04, 2011 52.88 54.91 52.88 54.91 2,028 +1.17(+2.18%)
Apr 01, 2011 53.20 53.78 53.03 53.74 5,057 +0.00(+0.00%)
Mar 31, 2011 58.65 58.65 53.01 53.74 3,088 +0.62(+1.17%)
Mar 30, 2011 54.42 54.42 52.72 53.12 1,325 +0.59(+1.12%)
Mar 29, 2011 52.46 52.53 52.37 52.53 900 -0.09(-0.17%)
Mar 28, 2011 52.31 52.62 52.12 52.62 2,639 +0.00(+0.00%)
Mar 25, 2011 53.20 53.62 52.62 52.62 1,900 +0.39(+0.75%)
Mar 24, 2011 53.79 53.79 52.23 52.23 2,388 -0.51(-0.97%)
Mar 23, 2011 51.83 53.07 51.83 52.74 600 +1.24(+2.41%)
Mar 22, 2011 51.38 52.00 51.05 51.50 2,413 -0.18(-0.35%)
Mar 21, 2011 51.09 51.68 50.99 51.68 7,272 +1.97(+3.96%)
Mar 18, 2011 50.65 50.65 49.50 49.71 800 +1.12(+2.30%)
Mar 17, 2011 48.30 49.16 48.30 48.59 6,505 +0.44(+0.91%)
Mar 16, 2011 49.00 49.59 48.15 48.15 1,900 -0.46(-0.95%)
Mar 15, 2011 48.42 51.14 48.39 48.61 5,642 -2.53(-4.95%)
Mar 14, 2011 51.25 55.32 50.71 51.14 11,404 +0.57(+1.13%)
Mar 11, 2011 48.83 51.08 48.75 50.57 2,103 +0.57(+1.14%)
Mar 10, 2011 50.00 50.30 48.43 50.00 14,406 -1.27(-2.48%)
Mar 09, 2011 51.27 51.27 50.73 51.27 2,295 +0.69(+1.36%)
Mar 08, 2011 51.57 51.57 50.43 50.58 1,441 -0.46(-0.90%)
Mar 07, 2011 50.12 53.91 50.12 51.04 4,182 +0.95(+1.90%)
Mar 04, 2011 49.51 50.09 49.51 50.09 2,900 +1.58(+3.26%)
Mar 03, 2011 48.96 48.96 48.50 48.51 3,507 -0.24(-0.49%)
Mar 02, 2011 48.80 49.00 48.75 48.75 3,014 +0.06(+0.12%)
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.