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, 2009 22.42 22.74 22.42 22.74 1,360 +0.98(+4.50%)
May 28, 2009 21.76 21.76 21.76 21.76 300 +0.59(+2.79%)
May 27, 2009 22.90 22.90 21.17 21.17 1,675 -0.05(-0.22%)
May 26, 2009 20.92 21.22 20.92 21.22 400 +0.02(+0.08%)
May 22, 2009 21.20 21.20 21.20 21.20 500 +0.77(+3.77%)
May 19, 2009 20.19 20.43 20.43 20.43 400 +0.43(+2.15%)
May 18, 2009 20.00 20.02 20.00 20.00 400 +0.01(+0.05%)
May 14, 2009 19.99 19.99 19.99 19.99 100 -0.17(-0.84%)
May 13, 2009 20.16 20.16 20.16 20.16 500 -0.37(-1.80%)
May 12, 2009 20.58 20.58 20.53 20.53 353 +0.29(+1.43%)
May 11, 2009 20.24 20.24 20.24 20.24 3,000 +0.41(+2.07%)
May 07, 2009 19.83 19.83 19.83 19.83 0 +0.95(+5.03%)
May 04, 2009 18.88 18.88 18.88 18.88 0 +1.15(+6.49%)
Apr 30, 2009 17.73 17.73 17.73 17.73 0 -0.63(-3.43%)
Apr 23, 2009 18.36 18.36 18.36 18.36 200 +0.50(+2.78%)
Apr 22, 2009 17.86 17.86 17.86 17.86 100 +0.56(+3.26%)
Apr 20, 2009 17.30 17.30 17.30 17.30 0 -0.64(-3.57%)
Apr 09, 2009 17.70 17.94 17.94 17.94 900 +0.12(+0.67%)
Apr 08, 2009 17.96 17.96 17.82 17.82 328 +0.16(+0.91%)
Apr 07, 2009 18.04 18.04 17.46 17.66 900 -0.30(-1.67%)
Apr 06, 2009 17.40 17.96 17.40 17.96 690 -0.66(-3.54%)
Mar 30, 2009 18.62 18.62 18.62 18.62 500 -0.64(-3.32%)
Mar 25, 2009 19.26 19.26 19.26 19.26 200 +0.25(+1.32%)
Mar 24, 2009 19.06 19.06 19.01 19.01 200 -1.12(-5.56%)
Mar 23, 2009 19.56 20.13 19.38 20.13 925 +0.70(+3.60%)
Mar 19, 2009 18.95 19.43 18.95 19.43 1,400 +1.21(+6.64%)
Mar 17, 2009 18.46 18.22 18.22 18.22 1,600 -0.31(-1.67%)
Mar 16, 2009 18.84 18.84 18.53 18.53 580 -0.42(-2.22%)
Mar 13, 2009 18.44 18.95 18.44 18.95 0 +0.71(+3.91%)
Mar 12, 2009 18.23 18.24 18.23 18.24 976 +0.47(+2.63%)
Mar 11, 2009 17.94 17.94 17.77 17.77 548 +0.03(+0.17%)
Mar 10, 2009 18.64 18.64 17.74 17.74 1,776 -0.86(-4.62%)
Mar 09, 2009 19.58 19.58 18.60 18.60 1,030 -0.94(-4.81%)
Mar 06, 2009 19.55 19.55 19.54 19.54 0 +0.31(+1.61%)
Mar 05, 2009 19.01 19.24 18.80 19.23 1,149 +0.44(+2.36%)
Mar 04, 2009 18.65 18.79 18.65 18.79 200 +0.61(+3.34%)
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.