Home > Quotes > ETUB > Historical Prices

eUnits 2 Year U.S. Market Participation Trust Historical Stock Prices

ETUB 
$11.084
*  
0.184
  negative  
1.69%
Get ETUB Alerts
*Delayed - data as of May 17, 2013 
Exchange: AMEX

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  11.084  11.08  11.084 1,543
05/17/2013 11.08 11.084 11.08 11.084 1,543
05/16/2013 10.9 10.9 10.9 10.9 00
05/15/2013 10.9 10.9 10.9 10.9 00
05/14/2013 10.98 11 10.9 10.9 5,700
05/13/2013 10.9 10.98 10.9 10.98 4,800
05/10/2013 10.9 10.9 10.9 10.9 00
05/09/2013 10.9 10.9 10.9 10.9 00
05/08/2013 10.9 10.9 10.9 10.9 00
05/07/2013 10.9 10.9 10.9 10.9 00
05/06/2013 10.9 10.9 10.9 10.9 00
05/03/2013 10.9 10.9 10.9 10.9 200
05/02/2013 10.84 10.84 10.84 10.84 00
05/01/2013 10.84 10.84 10.84 10.84 00
04/30/2013 10.84 10.84 10.84 10.84 00
04/29/2013 10.84 10.84 10.84 10.84 00
04/26/2013 10.84 10.84 10.84 10.84 00
04/25/2013 10.83 10.854 10.83 10.84 11,000
04/24/2013 10.85 10.85 10.85 10.85 00
04/23/2013 10.75 10.85 10.65 10.85 9,250
04/22/2013 10.65 10.65 10.65 10.65 00
04/19/2013 10.75 10.75 10.65 10.65 1,000
04/18/2013 10.83 10.83 10.83 10.83 00
04/17/2013 10.85 10.85 10.83 10.83 3,300
04/16/2013 10.86 10.86 10.86 10.86 00
04/15/2013 10.87 10.87 10.86 10.86 1,300
04/12/2013 10.89 10.97 10.87 10.97 3,900
04/11/2013 10.77 10.87 10.77 10.87 200
04/10/2013 10.67 10.67 10.67 10.67 00
04/09/2013 10.67 10.67 10.67 10.67 00
04/08/2013 10.67 10.67 10.67 10.67 100
04/05/2013 10.61 10.638 10.57 10.638 3,900
04/04/2013 10.75 10.79 10.61 10.61 4,300
04/03/2013 10.85 11 10.85 10.85 17,109
04/02/2013 10.65 10.8 10.65 10.8 2,600
04/01/2013 10.55 10.55 10.55 10.55 00
03/28/2013 10.55 10.55 10.55 10.55 00
03/27/2013 10.55 10.55 10.55 10.55 00
03/26/2013 10.55 10.55 10.55 10.55 00
03/25/2013 10.57 10.57 10.55 10.55 15,700
03/22/2013 10.58 10.58 10.58 10.58 00
03/21/2013 10.58 10.58 10.58 10.58 00
03/20/2013 10.53 10.58 10.52 10.58 3,400
03/19/2013 10.55 10.55 10.55 10.55 00
03/18/2013 10.55 10.55 10.55 10.55 00
03/15/2013 10.55 10.55 10.55 10.55 00
03/14/2013 10.55 10.55 10.55 10.55 00
03/13/2013 10.55 10.55 10.55 10.55 1,000
03/12/2013 10.52 10.62 10.52 10.61 1,300
03/11/2013 10.58 10.58 10.58 10.58 00
03/08/2013 10.58 10.58 10.58 10.58 00
03/07/2013 10.58 10.58 10.58 10.58 00
03/06/2013 10.58 10.58 10.58 10.58 00
03/05/2013 10.48 10.58 10.48 10.58 1,400
03/04/2013 10.45 10.45 10.45 10.45 00
03/01/2013 10.45 10.55 10.45 10.45 6,984
02/28/2013 10.7 10.7 10.7 10.7 00
02/27/2013 10.7 10.7 10.7 10.7 00
02/26/2013 10.7 10.7 10.7 10.7 100
02/25/2013 10.6 10.6 10.6 10.6 00
02/22/2013 10.6 10.6 10.6 10.6 00
02/21/2013 10.6 10.6 10.6 10.6 00
02/20/2013 10.59 10.6 10.59 10.6 200
02/19/2013 10.8 10.8 10.8 10.8 00
02/15/2013 10.8 10.8 10.8 10.8 1,100
02/14/2013 10.5 10.5 10.5 10.5 00
02/13/2013 10.5 10.5 10.5 10.5 00
02/12/2013 10.5 10.5 10.5 10.5 00
02/11/2013 10.5 10.5 10.5 10.5 00
02/08/2013 10.42 10.5 10.42 10.5 1,700
02/07/2013 10.4 10.4 10.4 10.4 00
02/06/2013 10.4 10.4 10.4 10.4 00
02/05/2013 10.4 10.4 10.4 10.4 00
02/04/2013 10.4 10.4 10.4 10.4 00
02/01/2013 10.4 10.4 10.4 10.4 00
01/31/2013 10.4 10.4 10.4 10.4 00
01/30/2013 10.4 10.4 10.4 10.4 400
01/29/2013 10.4 10.4 10.4 10.4 3,752
01/28/2013 10.4 10.4 10.4 10.4 00
01/25/2013 10.4 10.4 10.4 10.4 100
01/24/2013 10.3 10.3101 10.3 10.3101 1,806
01/23/2013 10.33 10.33 10.3 10.3 5,000
01/22/2013 10.3 10.35 10.3 10.3 10,191
01/18/2013 10.3 10.3 10.3 10.3 00
01/17/2013 10.3 10.3 10.3 10.3 00
01/16/2013 10.3 10.3 10.3 10.3 00
01/15/2013 10.3 10.3 10.3 10.3 00
01/14/2013 10.3 10.3 10.3 10.3 00
01/11/2013 10.3 10.3 10.3 10.3 00
01/10/2013 10.35 10.35 10.3 10.3 1,600
01/09/2013 10.35 10.35 10.35 10.35 350
01/08/2013 10.29 10.29 10.29 10.29 00
01/07/2013 10.29 10.29 10.29 10.29 00
01/04/2013 10.29 10.29 10.29 10.29 00
01/03/2013 10.09 10.29 10.09 10.29 1,200
01/02/2013 10.05 10.05 10.05 10.05 00
12/31/2012 10.05 10.05 10.05 10.05 00
12/28/2012 10.05 10.05 10.05 10.05 00
12/27/2012 10.05 10.05 10.05 10.05 00
12/26/2012 10.05 10.06 10.05 10.05 10,000
12/24/2012 10.17 10.17 10.17 10.17 00
12/21/2012 10.17 10.17 10.17 10.17 00
12/20/2012 10.17 10.17 10.17 10.17 00
12/19/2012 10.15 10.17 10.15 10.17 420
12/18/2012 10.05 10.05 10.05 10.05 00
12/17/2012 10.05 10.05 10.05 10.05 00
12/14/2012 10.05 10.05 10.05 10.05 100
12/13/2012 10.05 10.05 10.05 10.05 00
12/12/2012 10.05 10.05 10.05 10.05 00
12/11/2012 10.05 10.05 10.05 10.05 00
12/10/2012 10.05 10.05 10.05 10.05 00
12/07/2012 10.05 10.05 10.05 10.05 00
12/06/2012 10.05 10.05 10.05 10.05 00
12/05/2012 10.05 10.05 10.05 10.05 00
12/04/2012 10.05 10.05 10.05 10.05 00
12/03/2012 10.05 10.05 10.05 10.05 00
11/30/2012 10.05 10.05 10.05 10.05 00
11/29/2012 10.05 10.05 10.05 10.05 00
11/28/2012 10.05 10.06 10.05 10.05 500
11/27/2012 10.05 10.05 10 10 4,000
11/26/2012 10.1 10.1 10.1 10.1 00
11/23/2012 10.1 10.1 10.1 10.1 00
11/21/2012 10.1 10.1 10.1 10.1 00
11/20/2012 10.1 10.1 10.1 10.1 00
11/19/2012 10.1 10.1 10.1 10.1 00
11/16/2012 10.1 10.1 10.1 10.1 00
11/15/2012 10.1 10.1 10.1 10.1 00
11/14/2012 10.1 10.1 10.1 10.1 00
11/13/2012 10.1 10.1 10.1 10.1 00
11/12/2012 10.1 10.1 10.1 10.1 00
11/09/2012 10.1 10.1 10.1 10.1 100
11/08/2012 10.15 10.15 10.15 10.15 00
11/07/2012 10.15 10.15 10.15 10.15 00
11/06/2012 10.15 10.15 10.15 10.15 00
11/05/2012 10.1 10.15 10.1 10.15 200
11/02/2012 10.06 10.06 10.06 10.06 00
11/01/2012 10.06 10.06 10.06 10.06 00
10/31/2012 10.06 10.06 10.06 10.06 00
10/26/2012 10.06 10.06 10.06 10.06 00
10/25/2012 10.06 10.06 10.06 10.06 00
10/24/2012 10.06 10.06 10.06 10.06 100
10/23/2012 10.06 10.06 10.06 10.06 100
10/22/2012 10.05 10.05 10.05 10.05 00
10/19/2012 10.05 10.05 10.05 10.05 00
10/18/2012 10.05 10.05 10.05 10.05 00
10/17/2012 10.05 10.05 10.05 10.05 00
10/16/2012 10.05 10.05 10.05 10.05 00
10/15/2012 10.05 10.05 10.05 10.05 100
10/12/2012 10 10 10 10 00
10/11/2012 10 10 10 10 200
10/10/2012 10.05 10.05 10.05 10.05 00
10/09/2012 10.05 10.05 10.05 10.05 00
10/08/2012 10.05 10.05 10.05 10.05 00
10/05/2012 10.05 10.05 10.05 10.05 00
10/04/2012 10.05 10.05 10.05 10.05 100
10/03/2012 10 10 10 10 00
10/02/2012 10 10 10 10 1,000
10/01/2012 10 10 10 10 00
09/28/2012 10 10 10 10 00
09/27/2012 10 10 10 10 1,500
09/26/2012 10 10 10 10 00
09/25/2012 10 10 10 10 3,041
09/24/2012 10 10 10 10 00
09/21/2012 10.05 10.05 10 10 4,000
09/20/2012 10.1 10.1 10.1 10.1 100
09/19/2012 10.05 10.05 10 10.05 1,100
09/18/2012 10.1 10.1 10.1 10.1 00
09/17/2012 10.1 10.1 10.1 10.1 00
09/14/2012 10.1 10.1 10.1 10.1 00
09/13/2012 10.15 10.15 10 10.1 2,200
09/12/2012 10.2 10.2 10.2 10.2 00
09/11/2012 10.2 10.2 10.2 10.2 00
09/10/2012 10.2 10.2 10.2 10.2 00
09/07/2012 10.2 10.2 10.2 10.2 00
09/06/2012 10.2 10.2 10.2 10.2 00
09/05/2012 10.2 10.2 10.2 10.2 00
09/04/2012 10.2 10.2 10.2 10.2 00
08/31/2012 10.2 10.2 10.2 10.2 00
08/30/2012 10.2 10.2 10.2 10.2 00
08/29/2012 10.2 10.2 10.2 10.2 00
08/28/2012 10.2 10.2 10.2 10.2 00
08/27/2012 10.2 10.2 10.2 10.2 00
08/24/2012 10.2 10.2 10.2 10.2 00
08/23/2012 10.2 10.2 10.2 10.2 00
08/22/2012 10.2 10.2 10.2 10.2 00
08/21/2012 10.2 10.2 10.2 10.2 00
08/20/2012 10.2 10.2 10.2 10.2 00
08/17/2012 10.2 10.2 10.2 10.2 100
08/16/2012 10.25 10.25 10.25 10.25 00
08/15/2012 10.35 10.35 10 10.25 2,800
08/14/2012 10.4 10.4 10.4 10.4 100
08/13/2012 10.6 10.6 10.35 10.35 1,500
08/10/2012 10.24 10.24 10.24 10.24 00
08/09/2012 10.24 10.24 10.24 10.24 00
08/08/2012 10.24 10.24 10.24 10.24 00
08/07/2012 10.24 10.24 10.24 10.24 00
08/06/2012 10.24 10.24 10.24 10.24 00
08/03/2012 10.24 10.24 10.24 10.24 00
08/02/2012 10.24 10.24 10.24 10.24 00
08/01/2012 10.24 10.24 10.24 10.24 00
07/31/2012 10.24 10.24 10.24 10.24 00
07/30/2012 10.24 10.24 10.24 10.24 00
07/27/2012 10.24 10.24 10.24 10.24 00
07/26/2012 10.75 10.75 10 10.24 13,300
07/25/2012 10.8 10.8 10.8 10.8 00
07/24/2012 10.8 10.8 10.8 10.8 00
07/23/2012 10.8 10.8 10.8 10.8 00
07/20/2012 10.8 10.8 10.8 10.8 100
07/19/2012 10.9 10.9 10.9 10.9 00
07/18/2012 10.9 10.9 10.9 10.9 00
07/17/2012 10.9 10.9 10.9 10.9 200
07/16/2012 10.9 10.9 10.9 10.9 100
07/13/2012 10.8 10.8 10.8 10.8 00
07/12/2012 10.8 10.8 10.8 10.8 100
07/11/2012 10.75 10.75 10.75 10.75 1,100
07/10/2012 10.75 10.75 10.75 10.75 200
07/09/2012 7.74 7.74 7.74 7.74 100
07/06/2012 10.8 10.8 10.8 10.8 00
07/05/2012 10.9 10.9 10.8 10.8 600
07/03/2012 10.75 10.75 10.75 10.75 00
07/02/2012 10.75 10.75 10.75 10.75 1,000
06/29/2012 10.85 10.85 10.85 10.85 00
06/28/2012 10.85 10.85 10.85 10.85 00
06/27/2012 10.85 10.85 10.85 10.85 00
06/26/2012 10.85 10.85 10.85 10.85 100
06/25/2012 10.75 10.75 10.75 10.75 00
06/22/2012 10.75 10.75 10.75 10.75 00
06/21/2012 10.75 10.75 10.75 10.75 00
06/20/2012 10.75 10.75 10.75 10.75 00
06/19/2012 10.75 10.75 10.75 10.75 100
06/18/2012 10.85 10.85 10.85 10.85 100
06/15/2012 11 11 11 11 00
06/14/2012 11 11 11 11 00
06/13/2012 11 11 11 11 00
06/12/2012 12 12 11 11 2,700
06/11/2012 10 12 9.08 12 2,000
06/08/2012 11 11.7 11 11.7 4,000
06/07/2012 10.5 10.5 10.5 10.5 00
06/06/2012 10.5 10.5 10.5 10.5 100
06/05/2012 10.15 10.2 10.15 10.2 200
06/04/2012 10.1 10.1 10.1 10.1 00
06/01/2012 10.05 10.1 10.05 10.1 650
05/31/2012 10 10 10 10 00
05/30/2012 10 10 10 10 1,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.