Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Silver TR ETN UBS E-Tracs (NY: USV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2018 19.31 19.31 19.31 0 +0.15(+0.81%)
Dec 27, 2018 19.16 19.16 19.16 19.16 0 +0.77(+4.16%)
Dec 21, 2018 18.39 18.39 18.39 0 -0.12(-0.68%)
Dec 20, 2018 18.31 18.52 18.31 18.52 169 +0.18(+0.98%)
Dec 19, 2018 18.34 18.34 18.34 18.34 0 -0.04(-0.24%)
Dec 18, 2018 18.38 18.38 18.38 18.38 0 +0.00(+0.03%)
Dec 17, 2018 18.38 18.38 18.38 18.38 3 +0.10(+0.55%)
Dec 14, 2018 18.27 18.27 18.27 18.27 0 -0.23(-1.24%)
Dec 13, 2018 18.50 18.50 18.50 18.50 0 -0.02(-0.11%)
Dec 12, 2018 18.52 18.52 18.52 18.52 0 +0.21(+1.17%)
Dec 11, 2018 18.31 18.31 18.31 18.31 10 +0.05(+0.27%)
Dec 10, 2018 18.26 18.26 18.26 18.26 0 +0.36(+2.01%)
Dec 07, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Dec 06, 2018 17.90 17.90 17.90 17.90 80 +0.00(+0.00%)
Dec 04, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Dec 03, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 30, 2018 17.90 17.90 17.90 17.90 100 +0.00(+0.00%)
Nov 29, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 28, 2018 17.90 17.90 17.90 17.90 13 +0.00(+0.00%)
Nov 27, 2018 17.90 17.90 17.90 17.90 5 +0.00(+0.00%)
Nov 26, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 23, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 21, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 20, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 19, 2018 17.90 17.90 17.90 17.90 1 +0.00(+0.00%)
Nov 16, 2018 18.23 18.23 17.90 17.90 300 +0.65(+3.77%)
Nov 15, 2018 17.25 17.25 17.25 0 +0.00(+0.00%)
Nov 14, 2018 17.25 17.25 17.25 0 +0.00(+0.00%)
Nov 13, 2018 17.25 17.25 17.25 17.25 5 +0.00(+0.00%)
Nov 12, 2018 17.25 17.25 17.25 17.25 138 -0.58(-3.25%)
Nov 09, 2018 17.73 17.90 17.73 17.83 700 -0.30(-1.65%)
Nov 08, 2018 18.13 18.13 18.13 18.13 15 +0.00(+0.00%)
Nov 07, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 06, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Nov 01, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 31, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 30, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 29, 2018 18.13 18.13 10 +0.00(+0.00%)
Oct 26, 2018 18.13 18.13 18.13 18.13 100 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 23, 2018 18.13 18.13 70 +0.00(+0.00%)
Oct 22, 2018 18.13 18.13 18.13 0 +0.00(+0.00%)
Oct 19, 2018 18.13 18.13 18.13 18.13 100 +0.00(+0.00%)
Oct 18, 2018 18.13 18.13 18.13 18.13 2,031 -0.18(-0.98%)
Oct 17, 2018 18.31 18.31 18.31 0 +0.00(+0.00%)
Oct 16, 2018 18.34 18.34 18.31 18.31 1,015 -0.45(-2.37%)
Oct 15, 2018 18.75 18.75 18.75 18.75 1,000 +0.54(+2.94%)
Oct 12, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 11, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 10, 2018 18.22 18.22 18.22 18.22 91 +0.00(+0.00%)
Oct 09, 2018 18.22 18.22 18.22 18.22 5 +0.00(+0.00%)
Oct 08, 2018 18.22 18.22 18.22 18.22 3 +0.00(+0.00%)
Oct 05, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 04, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 03, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 02, 2018 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 01, 2018 18.22 18.22 4 +0.00(+0.00%)
Sep 28, 2018 18.30 18.30 18.22 18.22 600 +0.17(+0.94%)
Sep 27, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Sep 26, 2018 18.05 18.05 18.05 18.05 80 +0.00(+0.00%)
Sep 25, 2018 18.05 18.05 18.05 0 +0.00(+0.00%)
Sep 24, 2018 18.16 18.16 18.05 18.05 273 +0.45(+2.56%)
Sep 21, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 20, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 19, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 18, 2018 17.60 17.60 131 +0.00(+0.00%)
Sep 17, 2018 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 14, 2018 17.60 17.60 17.60 17.60 100 -0.34(-1.90%)
Sep 13, 2018 17.94 17.94 5 +0.00(+0.00%)
Sep 12, 2018 17.94 17.94 3 +0.00(+0.00%)
Sep 11, 2018 17.94 17.94 17.94 0 +0.00(+0.00%)
Sep 10, 2018 17.94 17.94 17.94 0 +0.00(+0.00%)
Sep 07, 2018 17.92 17.94 17.92 17.94 1,300 -1.72(-8.74%)
Sep 06, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Sep 05, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Sep 04, 2018 19.66 19.66 19.66 19.66 94 +0.00(+0.00%)
Aug 31, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 30, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 29, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 28, 2018 19.66 19.66 19.66 19.66 2 +0.00(+0.00%)
Aug 27, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 24, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 23, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 22, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 21, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 20, 2018 19.66 19.66 19.66 19.66 2 +0.00(+0.00%)
Aug 17, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 16, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 15, 2018 19.66 19.66 19.66 19.66 32 +0.00(+0.00%)
Aug 14, 2018 19.66 19.66 3 +0.00(+0.00%)
Aug 13, 2018 19.66 19.66 19.66 19.66 1 -0.00(-0.01%)
Aug 10, 2018 19.66 19.66 19.66 19.66 300 +0.00(+0.01%)
Aug 09, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 08, 2018 19.66 19.66 19.66 19.66 6 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 03, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Aug 02, 2018 19.66 19.66 50 +0.00(+0.00%)
Aug 01, 2018 19.66 19.66 19.66 19.66 100 +0.00(+0.00%)
Jul 31, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Jul 30, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Jul 27, 2018 19.66 19.66 19.66 0 +0.00(+0.00%)
Jul 19, 2018 19.66 19.66 19.66 0 -2.51(-11.33%)
Jun 14, 2018 22.17 22.17 22.17 1 +0.86(+4.04%)
Jun 12, 2018 21.31 21.31 21.31 2 +0.30(+1.43%)
Jun 06, 2018 21.01 21.01 21.01 0 +0.29(+1.39%)
Jun 01, 2018 20.72 20.72 20.72 160 -0.08(-0.38%)
May 31, 2018 20.81 20.81 20.80 20.80 400 +0.24(+1.17%)
May 08, 2018 20.56 20.56 20.56 10 -0.25(-1.21%)
May 07, 2018 20.81 20.81 20.81 20.81 203 +0.27(+1.31%)
May 02, 2018 20.54 20.54 20.54 0 -0.41(-1.98%)
Apr 10, 2018 20.95 20.95 20.95 2 -0.07(-0.31%)
Mar 27, 2018 21.02 21.02 21.02 151 +0.05(+0.24%)
Mar 01, 2018 20.97 20.97 20.97 1 -0.09(-0.43%)
Feb 23, 2018 21.06 21.06 21.06 0 +0.09(+0.43%)
Feb 22, 2018 20.97 20.97 20.97 20.97 300 -0.26(-1.22%)
Feb 06, 2018 21.23 21.23 21.23 0 -1.23(-5.48%)
Jan 31, 2018 22.46 22.46 22.46 0 +0.26(+1.19%)
Jan 30, 2018 22.35 22.35 22.20 22.20 283 -0.09(-0.42%)
Jan 25, 2018 22.29 22.29 22.29 0 +0.19(+0.86%)
Jan 24, 2018 22.11 22.11 22.10 22.10 700 +0.45(+2.10%)
Jan 23, 2018 21.65 21.65 21.65 21.65 340 -0.32(-1.48%)
Jan 19, 2018 21.97 21.97 21.97 0 +0.29(+1.31%)
Jan 12, 2018 21.68 21.68 21.68 0 -0.46(-2.10%)
Jan 04, 2018 22.15 22.15 22.15 15 +0.16(+0.73%)
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.