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%)
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.