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 29, 2015 22.32 22.36 22.32 22.32 24,500 +0.07(+0.31%)
May 28, 2015 22.21 22.28 22.09 22.25 139,600 -0.04(-0.18%)
May 27, 2015 22.25 22.29 22.21 22.29 45,700 -0.06(-0.27%)
May 26, 2015 22.46 22.56 22.35 22.35 4,925 -0.45(-1.97%)
May 22, 2015 22.81 22.80 22.80 22.80 8,700 -0.05(-0.22%)
May 21, 2015 22.83 22.97 22.83 22.85 8,600 -0.17(-0.74%)
May 20, 2015 23.02 23.02 23.02 23.02 300 +0.29(+1.28%)
May 19, 2015 23.33 23.33 22.68 22.73 1,056 -0.37(-1.60%)
May 15, 2015 23.26 23.26 23.10 23.10 10 -0.25(-1.07%)
May 14, 2015 23.38 23.38 23.35 23.35 500 +1.26(+5.70%)
May 12, 2015 22.09 22.09 22.09 22.09 200 +0.01(+0.05%)
May 05, 2015 21.96 22.08 22.08 22.08 200 +0.80(+3.76%)
May 01, 2015 21.40 21.53 21.28 21.28 17 -0.87(-3.93%)
Apr 29, 2015 22.21 22.15 22.15 22.15 200 +0.02(+0.09%)
Apr 28, 2015 22.22 22.22 22.13 22.13 225 +0.15(+0.68%)
Apr 27, 2015 21.78 21.98 21.78 21.98 200 +0.75(+3.53%)
Apr 20, 2015 21.23 21.23 21.23 21.23 35 -0.45(-2.08%)
Apr 15, 2015 21.67 21.68 21.68 21.68 500 -0.55(-2.47%)
Apr 10, 2015 22.23 22.23 22.23 22.23 200 +0.23(+1.03%)
Apr 08, 2015 22.07 22.00 22.00 22.00 600 -0.39(-1.73%)
Apr 07, 2015 22.53 22.53 22.39 22.39 400 -0.21(-0.93%)
Apr 06, 2015 22.35 23.09 22.35 22.60 13,120 +0.21(+0.94%)
Apr 02, 2015 22.51 22.39 22.39 22.39 24,900 -0.35(-1.54%)
Apr 01, 2015 22.05 22.80 22.05 22.74 26,485 +0.52(+2.34%)
Mar 31, 2015 22.34 22.51 22.16 22.22 24,100 -0.16(-0.71%)
Mar 30, 2015 22.42 22.48 22.24 22.38 60,000 -0.44(-1.93%)
Mar 27, 2015 22.90 22.90 22.58 22.82 24,000 -0.07(-0.31%)
Mar 26, 2015 22.87 22.96 22.81 22.89 69,600 +0.12(+0.53%)
Mar 25, 2015 22.83 22.83 22.77 22.77 1,000 +0.03(+0.13%)
Mar 24, 2015 22.74 22.74 22.74 22.74 100 +0.20(+0.89%)
Mar 23, 2015 22.25 22.71 22.25 22.54 4,100 +0.00(+0.00%)
Mar 20, 2015 21.88 22.54 21.88 22.54 2,710 +1.01(+4.71%)
Mar 19, 2015 21.55 21.66 21.49 21.53 1,300 +0.10(+0.45%)
Mar 18, 2015 20.81 21.43 20.81 21.43 6,200 +0.53(+2.54%)
Mar 17, 2015 20.73 20.90 20.73 20.90 1,000 +0.13(+0.63%)
Mar 16, 2015 20.70 20.77 20.70 20.77 200 +0.07(+0.34%)
Mar 12, 2015 20.71 20.71 20.70 20.70 70 +0.12(+0.58%)
Mar 11, 2015 21.04 21.04 20.58 20.58 2,561 -0.49(-2.33%)
Mar 09, 2015 21.11 21.12 21.07 21.07 1 -0.06(-0.28%)
Mar 06, 2015 21.13 21.17 21.08 21.13 901 -0.71(-3.25%)
Mar 05, 2015 21.84 21.84 21.84 21.84 100 +0.18(+0.83%)
Mar 04, 2015 21.65 21.66 21.65 21.66 400 -0.11(-0.51%)
Mar 03, 2015 22.10 22.19 21.77 21.77 2,500 -0.43(-1.94%)
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.