UBS E-TRACS CMCI Long Platinum Total Return ETN Historical Stock Prices

(ETF)
PTM 
$12.14
*  
0.02
0.17%
Get PTM Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PTM now


Community Rating:
 
 
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 28-FEB-2015 TO 29-MAY-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  12.14  12.14  12.12  12.14 527
05/29/2015 12.12 12.14 12.12 12.14 527
05/28/2015 12.13 12.13 12.12 12.12 820
05/27/2015 12.5 12.5 12.16 12.2099 2,706
05/26/2015 12.33 12.33 12.23 12.233 787
05/22/2015 12.5308 12.5308 12.35 12.46 12,232
05/21/2015 12.551 12.5886 12.551 12.57 782
05/20/2015 12.6 12.6 12.6 12.6 102
05/19/2015 12.69 12.69 12.31 12.56 10,597
05/18/2015 12.87 12.87 12.79 12.8 4,163
05/15/2015 12.58 12.8 12.58 12.7375 2,139
05/14/2015 12.6401 12.67 12.6401 12.67 1,192
05/13/2015 12.21 12.55 12.21 12.55 4,980
05/12/2015 12.29 12.35 12.01 12.02 4,950
05/11/2015 12.31 12.31 12.25 12.2501 805
05/08/2015 12.41 12.41 12.41 12.41 379
05/07/2015 12.2901 12.335 12.2901 12.2915 2,377
05/06/2015 12.4163 12.4163 12.37 12.37 906
05/05/2015 12.521 12.58 12.459 12.47 2,398
05/04/2015 12.3 12.561 12.3 12.52 5,731
05/01/2015 12.28 12.28 12.27 12.27 1,528
04/30/2015 12.32 12.4799 12.16 12.42 4,571
04/29/2015 12.61 12.6699 12.52 12.56 2,668
04/28/2015 12.49 12.611 12.49 12.6101 3,166
04/27/2015 12.5 12.52 12.5 12.52 736
04/24/2015 12.1989 12.2499 12.1989 12.2499 572
04/23/2015 12.25 12.4 12.136 12.4 7,191
04/22/2015 12.38 12.4 12.27 12.27 13,688
04/21/2015 12.34 12.55 12.34 12.536 2,035
04/20/2015 12.63 12.63 12.46 12.47 5,761
04/17/2015 12.64 12.75 12.64 12.75 680
04/16/2015 12.71 12.71 12.36 12.53 5,628
04/15/2015 12.63 12.63 12.63 12.63 00
04/14/2015 12.5201 12.64 12.52 12.63 3,687
04/13/2015 12.5899 12.5899 12.5642 12.5642 1,100
04/10/2015 12.8599 12.8599 12.7701 12.82 528
04/09/2015 12.699 12.98 12.53 12.98 1,084
04/08/2015 12.33 12.76 12.33 12.736 1,734
04/07/2015 12.825 12.85 12.79 12.85 550
04/06/2015 12.8 12.9 12.8 12.86 2,274
04/02/2015 12.5 12.65 12.5 12.6 2,551
04/01/2015 12.49 12.77 12.49 12.7 16,538
03/31/2015 12.4 12.4 12.4 12.4 149
03/30/2015 12.26 12.26 12.1401 12.2 2,243
03/27/2015 12.47 12.59 12.45 12.59 832
03/26/2015 12.591 12.591 12.535 12.535 510
03/25/2015 12.45 12.59 12.45 12.48 3,916
03/24/2015 12.3644 12.49 12.3644 12.4499 3,701
03/23/2015 12.4 12.5999 12.38 12.5598 6,699
03/20/2015 12.39 12.45 12.32 12.4199 7,071
03/19/2015 12.172 12.2668 12.172 12.262 1,263
03/18/2015 11.85 12.16 11.82 12.16 4,680
03/17/2015 11.86 11.9575 11.831 11.89 4,620
03/16/2015 12.1 12.1 11.85 12.04 5,231
03/13/2015 12.26 12.26 12.13 12.141 1,169
03/12/2015 12.21 12.21 12.21 12.21 00
03/11/2015 12.26 12.26 12.03 12.21 5,408
03/10/2015 12.75 12.75 12.3 12.3362 19,518
03/09/2015 12.91 12.935 12.53 12.535 14,036
03/06/2015 13 13.09 12.74 13.09 152,364
03/05/2015 13.01 13.01 12.94 13 4,204
03/04/2015 13 13.01 13 13 30,959
03/03/2015 13 13.08 13 13.01 8,151
03/02/2015 13.09 13.09 13 13.016 3,274
*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?