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, 2012 39.00 39.00 39.00 39.00 0 +0.04(+0.10%)
May 29, 2012 39.74 38.96 38.96 38.96 1,100 +0.51(+1.32%)
May 24, 2012 38.13 38.45 38.45 38.45 1,400 -0.26(-0.66%)
May 23, 2012 38.59 38.71 38.13 38.71 1,200 -0.67(-1.70%)
May 22, 2012 39.46 39.46 39.38 39.38 200 -0.56(-1.40%)
May 21, 2012 39.83 39.94 39.70 39.94 300 -0.34(-0.84%)
May 18, 2012 40.52 40.52 40.27 40.28 300 -0.72(-1.76%)
May 17, 2012 41.04 41.04 41.00 41.00 272 +2.08(+5.34%)
May 15, 2012 39.24 38.92 38.92 38.92 200 -0.80(-2.01%)
May 14, 2012 39.72 39.72 39.72 39.72 100 +0.87(+2.24%)
May 11, 2012 40.00 40.00 38.85 38.85 200 -2.15(-5.24%)
May 10, 2012 41.07 41.07 41.00 41.00 500 +0.49(+1.21%)
May 09, 2012 40.51 40.51 40.51 40.51 103 -1.87(-4.41%)
May 07, 2012 42.38 42.38 42.38 42.38 0 -0.26(-0.61%)
May 04, 2012 42.62 42.64 42.62 42.64 700 +0.51(+1.21%)
May 03, 2012 42.20 42.87 42.13 42.13 353 -0.74(-1.73%)
May 02, 2012 42.90 42.90 42.87 42.87 900 -0.91(-2.08%)
Apr 30, 2012 43.78 43.78 43.78 43.78 200 -0.36(-0.82%)
Apr 27, 2012 44.14 44.14 44.14 44.14 100 +0.48(+1.10%)
Apr 26, 2012 43.68 43.68 43.66 43.66 200 +0.55(+1.28%)
Apr 25, 2012 43.02 43.11 42.56 43.11 4,300 +0.25(+0.58%)
Apr 23, 2012 42.97 42.86 42.86 42.86 800 -1.91(-4.27%)
Apr 19, 2012 44.96 44.77 44.77 44.77 1,100 +0.29(+0.65%)
Apr 18, 2012 44.51 44.52 44.41 44.48 5,700 -0.13(-0.29%)
Apr 17, 2012 44.71 44.71 44.51 44.61 5,600 +0.11(+0.25%)
Apr 16, 2012 44.50 44.50 44.50 44.50 100 -0.62(-1.37%)
Apr 13, 2012 45.12 45.17 45.05 45.12 6,500 -1.63(-3.49%)
Apr 12, 2012 44.72 46.75 44.72 46.75 6,600 +2.24(+5.03%)
Apr 11, 2012 44.59 44.59 44.51 44.51 5,900 -0.13(-0.29%)
Apr 10, 2012 42.65 44.64 42.65 44.64 596 -0.17(-0.38%)
Apr 09, 2012 47.00 47.00 44.79 44.81 700 +0.15(+0.34%)
Apr 05, 2012 44.50 44.66 44.50 44.66 800 -1.70(-3.67%)
Apr 03, 2012 46.50 46.36 46.36 46.36 5,500 +0.31(+0.67%)
Apr 02, 2012 46.05 46.05 46.05 46.05 100 +0.70(+1.54%)
Mar 30, 2012 45.98 45.98 45.35 45.35 22,200 -0.14(-0.30%)
Mar 29, 2012 45.10 45.49 42.99 45.49 3,560 -1.23(-2.63%)
Mar 28, 2012 45.63 46.72 45.63 46.72 2,660 +0.27(+0.58%)
Mar 27, 2012 46.47 46.56 46.45 46.45 5,800 -0.51(-1.09%)
Mar 26, 2012 46.00 46.96 44.00 46.96 1,654 +3.46(+7.95%)
Mar 23, 2012 44.76 44.76 43.50 43.50 6,000 -0.76(-1.71%)
Mar 22, 2012 44.21 44.57 44.15 44.26 1,186 -1.66(-3.62%)
Mar 21, 2012 45.92 45.92 45.92 45.92 100 -1.00(-2.13%)
Mar 19, 2012 46.68 46.92 46.92 46.92 800 +0.90(+1.96%)
Mar 15, 2012 43.27 46.02 46.02 46.02 1,000 +0.41(+0.90%)
Mar 14, 2012 46.75 46.75 45.61 45.61 300 -1.82(-3.84%)
Mar 13, 2012 47.21 47.43 47.21 47.43 200 +0.23(+0.49%)
Mar 12, 2012 47.20 47.20 47.20 47.20 200 -1.30(-2.68%)
Mar 09, 2012 48.50 48.50 48.50 48.50 500 +0.35(+0.73%)
Mar 08, 2012 47.90 48.15 47.90 48.15 2,700 +2.01(+4.36%)
Mar 06, 2012 45.18 46.14 46.14 46.14 4,500 -1.93(-4.01%)
Mar 05, 2012 48.57 48.57 48.07 48.07 5,500 -0.74(-1.52%)
Mar 02, 2012 49.01 49.31 48.81 48.81 1,100 -0.77(-1.55%)
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.