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, 2013 30.91 30.91 30.68 30.81 19,500 -0.82(-2.59%)
May 30, 2013 31.66 31.89 31.48 31.63 20,200 +0.79(+2.56%)
May 29, 2013 30.84 30.84 30.84 30.84 10,000 +0.00(+0.00%)
May 28, 2013 30.93 31.21 30.81 30.84 12,700 -0.07(-0.23%)
May 24, 2013 31.07 31.07 30.91 30.91 2,650 -0.03(-0.10%)
May 23, 2013 30.84 30.94 30.84 30.94 4,850 -0.60(-1.90%)
May 22, 2013 31.32 32.24 31.05 31.54 24,820 +0.85(+2.78%)
May 21, 2013 30.69 30.69 30.69 30.69 300 -1.22(-3.83%)
May 20, 2013 30.05 31.91 29.80 31.91 8,310 +0.46(+1.46%)
May 16, 2013 31.45 31.45 31.45 31.45 0 -0.04(-0.12%)
May 15, 2013 31.75 31.75 31.15 31.49 8,631 -1.34(-4.08%)
May 13, 2013 32.89 32.89 32.83 32.83 3,000 +0.63(+1.96%)
May 10, 2013 32.21 32.26 32.20 32.20 470 -0.58(-1.77%)
May 09, 2013 32.96 33.11 32.78 32.78 8,900 -0.31(-0.93%)
May 08, 2013 33.10 33.19 32.97 33.09 12,400 -0.03(-0.10%)
May 07, 2013 32.05 33.12 32.05 33.12 17,300 -0.04(-0.12%)
May 06, 2013 33.21 33.36 33.13 33.16 7,845 -0.25(-0.75%)
May 03, 2013 33.24 33.42 32.98 33.41 43,100 +0.43(+1.29%)
May 02, 2013 33.30 33.34 32.94 32.98 19,625 -0.22(-0.65%)
May 01, 2013 33.08 33.20 32.25 33.20 44,539 -0.44(-1.31%)
Apr 30, 2013 33.64 33.65 33.40 33.64 17,223 +0.00(+0.00%)
Apr 29, 2013 33.67 33.91 33.54 33.64 20,500 +0.49(+1.47%)
Apr 26, 2013 33.94 33.98 32.89 33.15 74,500 -0.49(-1.45%)
Apr 25, 2013 32.50 33.78 32.50 33.64 70,013 +1.67(+5.22%)
Apr 24, 2013 32.11 32.13 31.97 31.97 14,050 +0.17(+0.53%)
Apr 23, 2013 32.33 32.33 31.56 31.80 19,100 -0.65(-2.00%)
Apr 22, 2013 32.45 32.45 32.45 32.45 3,100 +0.33(+1.03%)
Apr 19, 2013 32.15 32.35 31.81 32.12 22,900 +0.01(+0.03%)
Apr 18, 2013 32.14 32.42 32.06 32.11 77,601 -0.06(-0.19%)
Apr 17, 2013 32.46 32.80 32.03 32.17 138,700 -0.36(-1.11%)
Apr 16, 2013 32.41 32.95 32.28 32.53 47,300 +0.91(+2.88%)
Apr 15, 2013 33.10 33.10 31.59 31.62 260,783 -4.68(-12.89%)
Apr 12, 2013 37.55 37.55 36.16 36.30 135,950 -2.13(-5.54%)
Apr 11, 2013 38.42 38.70 38.34 38.43 112,700 +0.01(+0.03%)
Apr 10, 2013 38.83 38.83 38.42 38.42 8,200 -0.50(-1.28%)
Apr 09, 2013 38.16 39.00 38.16 38.92 50,713 +1.04(+2.75%)
Apr 08, 2013 37.82 38.02 37.82 37.88 43,600 -0.17(-0.45%)
Apr 05, 2013 37.74 38.05 37.69 38.05 71,100 +0.61(+1.63%)
Apr 04, 2013 37.24 37.52 37.13 37.44 58,500 -0.04(-0.11%)
Apr 03, 2013 37.98 37.99 37.33 37.48 62,700 -0.51(-1.34%)
Apr 02, 2013 38.45 38.72 37.96 37.99 41,900 -1.05(-2.69%)
Apr 01, 2013 39.00 39.31 38.83 39.04 73,000 -0.54(-1.36%)
Mar 28, 2013 39.68 39.85 39.24 39.58 95,163 -0.43(-1.07%)
Mar 27, 2013 39.66 40.07 39.20 40.01 90,600 -0.04(-0.10%)
Mar 26, 2013 40.04 40.12 39.92 40.05 143,400 -0.16(-0.40%)
Mar 25, 2013 40.04 40.21 40.04 40.21 3,100 +0.21(+0.53%)
Mar 22, 2013 39.50 40.10 39.50 40.00 84,300 -0.72(-1.77%)
Mar 21, 2013 40.72 41.21 40.47 40.72 16,600 +0.62(+1.55%)
Mar 20, 2013 40.08 40.23 40.08 40.10 60,132 -0.11(-0.27%)
Mar 19, 2013 40.23 40.38 40.21 40.21 8,200 -0.05(-0.12%)
Mar 18, 2013 40.34 40.39 40.09 40.26 91,700 +0.17(+0.42%)
Mar 15, 2013 40.25 40.29 40.09 40.09 7,100 -0.11(-0.27%)
Mar 14, 2013 40.10 40.26 39.87 40.20 43,300 -0.11(-0.27%)
Mar 13, 2013 40.67 40.67 40.31 40.31 41,600 +0.13(+0.32%)
Mar 11, 2013 40.25 40.18 40.18 40.18 300 +0.18(+0.45%)
Mar 08, 2013 39.92 40.00 39.76 40.00 11,200 -0.13(-0.32%)
Mar 07, 2013 40.31 40.33 40.13 40.13 900 -0.28(-0.69%)
Mar 06, 2013 39.98 40.55 39.98 40.41 21,800 +0.42(+1.05%)
Mar 05, 2013 40.70 40.70 39.82 39.99 10,000 +0.26(+0.65%)
Mar 04, 2013 39.81 39.89 39.73 39.73 25,900 +0.00(+0.00%)
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.