Wells Fargo Bus Dev Comp ETN UBS E-Tracs Historical Stock Prices

(ETF)
BDCS 
$21.25
*  
0.04
0.19%
Get BDCS Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading BDCS now


Community Rating:
View:    BDCS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.16  21.3999  21.05  21.25 4,647
09/03/2015 21.05 21.3999 21.05 21.25 4,647
09/02/2015 21.49 21.49 20.82 21.21 10,507
09/01/2015 21.14 21.18 20.9001 20.95 26,289
08/31/2015 21.4 21.5279 21.3201 21.396 10,341
08/28/2015 21.07 21.4891 20.98 21.47 10,548
08/27/2015 20.92 21.25 20.88 20.98 25,590
08/26/2015 20.59 20.67 20.3049 20.6699 28,110
08/25/2015 20.79 20.79 20.49 20.55 75,573
08/24/2015 20.21 20.615 16.09 20.21 110,711
08/21/2015 21.4952 21.4952 20.953 21.04 14,968
08/20/2015 21.521 21.6 21.36 21.37 16,477
08/19/2015 21.74 21.74 21.46 21.6 23,521
08/18/2015 21.86 21.86 21.63 21.66 4,149
08/17/2015 21.66 21.88 21.51 21.83 14,249
08/14/2015 21.69 21.77 21.69 21.77 2,607
08/13/2015 21.52 21.75 21.52 21.6939 5,585
08/12/2015 21.37 21.68 21.27 21.68 12,767
08/11/2015 21.542 21.6 21.5 21.56 2,073
08/10/2015 21.331 21.659 21.33 21.57 8,383
08/07/2015 21.19 21.48 21.19 21.27 16,746
08/06/2015 21.19 21.44 21.19 21.29 15,112
08/05/2015 21.39 21.57 21.14 21.19 29,187
08/04/2015 20.99 22.4299 20.99 21.2 73,494
08/03/2015 21.19 21.3199 20.92 21.26 65,332
07/31/2015 21.343 21.44 21.23 21.32 6,272
07/30/2015 21.38 21.4599 21.1545 21.37 23,275
07/29/2015 20.96 21.37 20.923 21.33 12,487
07/28/2015 20.95 21.1799 20.86 21.0623 7,492
07/27/2015 21 21.039 20.77 20.85 35,931
07/24/2015 21.34 21.49 21.01 21.112 30,189
07/23/2015 21.62 21.73 21.33 21.41 24,561
07/22/2015 21.96 21.96 21.62 21.6501 11,455
07/21/2015 21.9 22 21.5405 21.89 12,320
07/20/2015 22.03 22.09 21.94 22.05 11,055
07/17/2015 22.33 22.33 22.0901 22.2 18,568
07/16/2015 22.13 22.29 21.9601 22.24 12,243
07/15/2015 22.15 22.15 21.96 22.14 8,619
07/14/2015 21.98 22.14 21.96 22.14 18,969
07/13/2015 22.04 22.21 21.961 22.21 11,957
07/10/2015 22.1 22.1 21.82 21.91 8,809
07/09/2015 22.4 22.4 22.2 22.3 9,207
07/08/2015 22.24 22.36 22.17 22.19 13,109
07/07/2015 22.25 22.42 22.06 22.32 12,149
07/06/2015 22.19 22.36 22.19 22.31 6,051
07/02/2015 22.29 22.419 22.018 22.2 12,412
07/01/2015 22.47 22.5 22.0001 22.33 22,445
06/30/2015 22.44 22.4999 22.3 22.32 72,694
06/29/2015 22.3 22.54 22.0414 22.33 28,110
06/26/2015 22.7 22.8 22.63 22.6401 11,748
06/25/2015 22.89 22.89 22.748 22.7771 4,304
06/24/2015 22.82 23.03 22.82 22.91 9,610
06/23/2015 22.75 23.0596 22.75 22.9 9,338
06/22/2015 22.89 22.93 22.8 22.8 12,666
06/19/2015 22.8765 22.8765 22.5 22.8 63,850
06/18/2015 22.83 22.9 22.8 22.8748 24,094
06/17/2015 22.78 22.89 22.7 22.76 8,329
06/16/2015 22.8134 22.82 22.59 22.82 16,182
06/15/2015 22.81 22.81 22.51 22.7886 12,139
06/12/2015 22.76 22.89 22.76 22.89 1,596
06/11/2015 22.749 22.8391 22.69 22.81 12,930
06/10/2015 22.68 22.8499 22.52 22.73 13,752
06/09/2015 22.8 22.84 22.53 22.71 59,773
06/08/2015 22.9 22.91 22.77 22.85 22,732
06/05/2015 22.99 23.012 22.91 22.99 3,707
06/04/2015 23.15 23.15 22.9501 23.03 8,377
06/03/2015 23.0501 23.16 23.0501 23.0942 6,068
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?