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, 2020 22.92 22.92 22.92 22.92 0 +0.85(+3.86%)
May 28, 2020 22.07 22.07 22.07 22.07 0 +0.13(+0.60%)
May 27, 2020 21.93 21.93 21.93 21.93 21 +0.15(+0.71%)
May 26, 2020 22.15 22.15 19.94 21.78 1,049 -0.05(-0.25%)
May 22, 2020 21.83 21.83 21.83 21.83 100 +0.45(+2.10%)
May 21, 2020 23.15 23.15 21.39 21.39 136 -0.86(-3.87%)
May 20, 2020 21.91 22.61 21.91 22.25 594 +0.17(+0.75%)
May 19, 2020 21.80 22.08 21.49 22.08 598 +0.55(+2.58%)
May 18, 2020 21.04 21.52 21.04 21.52 872 +0.53(+2.52%)
May 15, 2020 21.00 21.00 21.00 21.00 100 +1.18(+5.96%)
May 14, 2020 19.97 20.14 19.82 19.82 581 +0.62(+3.23%)
May 13, 2020 19.20 19.20 19.20 19.20 7 -0.07(-0.36%)
May 12, 2020 19.26 19.26 19.26 19.26 19 +0.05(+0.26%)
May 11, 2020 19.21 19.21 19.21 19.21 2 -0.12(-0.62%)
May 08, 2020 18.98 19.69 18.98 19.33 500 +0.24(+1.26%)
May 07, 2020 19.09 19.09 19.09 19.09 26 +0.73(+3.97%)
May 06, 2020 18.41 18.41 18.36 18.36 128 -0.12(-0.65%)
May 05, 2020 18.49 18.49 18.49 18.49 16 +0.41(+2.27%)
May 04, 2020 18.28 18.59 18.08 18.08 386 -0.20(-1.09%)
May 01, 2020 18.27 18.27 18.27 18.27 0 -0.05(-0.27%)
Apr 30, 2020 18.32 18.33 18.32 18.33 156 -0.41(-2.19%)
Apr 29, 2020 18.82 18.82 18.74 18.74 241 +0.00(+0.00%)
Apr 28, 2020 18.74 18.74 18.74 18.74 10 +0.01(+0.05%)
Apr 27, 2020 18.45 18.73 18.45 18.73 241 -0.12(-0.64%)
Apr 24, 2020 19.00 19.00 18.84 18.84 100 -0.28(-1.44%)
Apr 23, 2020 19.12 19.12 19.12 19.12 11 +0.20(+1.03%)
Apr 22, 2020 18.93 18.93 18.92 18.92 230 +0.67(+3.67%)
Apr 21, 2020 18.25 18.25 18.25 18.25 5 -0.98(-5.09%)
Apr 20, 2020 19.24 19.24 19.24 19.24 99 +0.39(+2.07%)
Apr 17, 2020 19.30 19.30 18.62 18.84 6,100 -0.42(-2.18%)
Apr 16, 2020 18.93 19.26 18.91 19.26 745 +0.15(+0.78%)
Apr 15, 2020 19.11 19.11 19.11 19.11 0 -0.90(-4.50%)
Apr 14, 2020 20.23 20.23 20.01 20.01 501 +0.79(+4.14%)
Apr 13, 2020 19.22 19.22 19.22 19.22 21 -0.33(-1.69%)
Apr 09, 2020 19.01 19.55 19.01 19.55 3,200 +0.91(+4.91%)
Apr 08, 2020 18.70 18.70 18.64 18.64 9,001 -0.34(-1.79%)
Apr 07, 2020 19.28 19.28 18.98 18.98 262 +0.43(+2.32%)
Apr 06, 2020 18.55 18.55 18.55 18.55 100 +0.89(+5.04%)
Apr 03, 2020 17.66 17.66 17.66 17.66 100 -0.22(-1.23%)
Apr 02, 2020 17.88 17.88 17.88 17.88 0 +0.70(+4.05%)
Apr 01, 2020 17.17 17.18 17.00 17.18 458 -0.11(-0.64%)
Mar 31, 2020 17.10 17.67 17.10 17.29 1,305 +0.09(+0.49%)
Mar 30, 2020 17.52 17.52 17.20 17.20 439 -0.60(-3.37%)
Mar 27, 2020 17.86 18.11 17.50 17.80 800 +0.05(+0.31%)
Mar 26, 2020 18.20 18.20 17.75 17.75 4,807 -0.33(-1.85%)
Mar 25, 2020 18.13 18.41 18.04 18.08 1,581 +0.77(+4.45%)
Mar 24, 2020 16.93 17.32 16.93 17.32 256 +1.24(+7.71%)
Mar 23, 2020 15.77 16.25 15.77 16.08 842 +1.17(+7.85%)
Mar 20, 2020 14.90 14.90 14.90 14.90 100 +0.32(+2.19%)
Mar 19, 2020 14.26 14.59 14.26 14.59 1,657 +0.49(+3.48%)
Mar 18, 2020 14.10 14.10 14.10 14.10 33 -0.95(-6.31%)
Mar 17, 2020 15.04 15.04 15.04 15.04 15 -0.41(-2.65%)
Mar 16, 2020 15.99 17.69 15.46 15.46 1,715 -2.24(-12.65%)
Mar 13, 2020 19.23 19.23 17.69 17.69 300 -1.66(-8.56%)
Mar 12, 2020 19.91 19.91 19.29 19.35 5,825 -1.29(-6.27%)
Mar 11, 2020 20.64 20.64 20.64 20.64 8 -0.25(-1.21%)
Mar 10, 2020 21.08 21.08 20.89 20.89 9,204 -0.06(-0.28%)
Mar 09, 2020 23.44 23.44 20.76 20.95 415 -0.46(-2.15%)
Mar 06, 2020 21.41 21.41 21.41 21.41 0 -0.07(-0.33%)
Mar 05, 2020 21.33 21.49 21.33 21.49 132 +0.19(+0.89%)
Mar 04, 2020 21.30 21.30 21.30 21.30 29 +0.02(+0.07%)
Mar 03, 2020 20.64 21.28 20.64 21.28 400 +0.63(+3.07%)
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.