Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

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 (%)
May 30, 2008 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
May 29, 2008 24.71 24.73 24.71 24.72 3,000 -0.60(-2.37%)
May 28, 2008 25.32 25.32 25.32 25.32 144 +0.17(+0.68%)
May 27, 2008 25.15 25.15 25.15 25.15 100 -0.18(-0.71%)
May 26, 2008 25.22 25.33 25.21 25.33 0 +0.00(+0.00%)
May 23, 2008 25.22 25.33 25.21 25.33 1,378 -0.22(-0.86%)
May 22, 2008 25.55 25.55 25.55 25.55 978 +0.02(+0.08%)
May 21, 2008 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
May 20, 2008 25.53 25.53 25.53 25.53 100 +0.32(+1.27%)
May 19, 2008 25.21 25.21 25.21 25.21 500 -0.46(-1.79%)
May 16, 2008 25.52 25.67 25.52 25.67 461 +0.17(+0.67%)
May 15, 2008 25.50 25.50 25.50 25.50 400 -0.04(-0.16%)
May 14, 2008 25.52 25.54 25.50 25.54 800 -0.09(-0.35%)
May 13, 2008 25.50 25.71 25.50 25.63 3,300 -0.08(-0.31%)
May 12, 2008 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
May 09, 2008 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
May 08, 2008 25.71 25.71 25.71 25.71 300 +0.16(+0.63%)
May 07, 2008 25.56 25.56 25.55 25.55 200 -0.17(-0.66%)
May 06, 2008 25.29 25.72 25.29 25.72 320 +0.77(+3.09%)
May 05, 2008 24.95 24.95 24.95 24.95 400 -0.36(-1.42%)
May 02, 2008 25.31 25.31 25.31 25.31 1,000 +0.37(+1.48%)
May 01, 2008 25.10 25.10 24.77 24.94 15,822 -0.56(-2.20%)
Apr 30, 2008 25.50 25.50 25.50 25.50 385 +0.17(+0.67%)
Apr 29, 2008 25.60 25.60 25.33 25.33 1,000 -0.37(-1.44%)
Apr 28, 2008 25.89 25.89 25.70 25.70 400 -0.28(-1.08%)
Apr 25, 2008 25.98 25.98 25.98 25.98 0 +0.00(+0.00%)
Apr 24, 2008 25.98 25.98 25.98 25.98 500 -0.32(-1.22%)
Apr 23, 2008 26.30 26.30 26.30 26.30 2,200 +0.20(+0.77%)
Apr 22, 2008 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Apr 21, 2008 26.33 26.33 26.10 26.10 5,935 -0.57(-2.14%)
Apr 18, 2008 26.67 26.67 26.67 26.67 200 -0.28(-1.04%)
Apr 17, 2008 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Apr 16, 2008 27.25 27.25 26.83 26.95 3,500 -0.05(-0.19%)
Apr 15, 2008 27.00 27.00 27.00 27.00 375 +0.36(+1.35%)
Apr 14, 2008 26.64 26.64 26.64 26.64 375 -0.04(-0.15%)
Apr 11, 2008 26.68 26.68 26.68 26.68 300 +0.16(+0.60%)
Apr 10, 2008 26.97 26.97 26.52 26.52 200 +0.51(+1.96%)
Apr 09, 2008 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Apr 08, 2008 26.01 26.01 26.01 26.01 0 +0.00(+0.00%)
Apr 07, 2008 25.98 26.01 25.97 26.01 2,400 +0.39(+1.52%)
Apr 04, 2008 25.62 25.62 25.62 25.62 100 -0.06(-0.23%)
Apr 03, 2008 25.17 25.68 24.46 25.68 20,300 +4.53(+21.42%)
Apr 02, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Apr 01, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 31, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 28, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 27, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 26, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 25, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 24, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 21, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 20, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 19, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 18, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 17, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 14, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 13, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 12, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 11, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 10, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 07, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 06, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 05, 2008 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Mar 04, 2008 21.15 21.15 21.15 21.15 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.