UBS E-TRACS CMCI Agriculture Total Return ETN Historical Stock Prices

(ETF)
UAG 
$20.95
*  
0.39
1.83%
Get UAG Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading UAG now


Community Rating:
View:    UAG After Hours
 
 
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-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  21.01  21.02  20.89  20.95 2,584
01/28/2015 21.34 21.34 21.34 21.34 00
01/27/2015 21.34 21.34 21.34 21.34 00
01/26/2015 21.34 21.34 21.34 21.34 503
01/23/2015 21.5 21.5 21.5 21.5 00
01/22/2015 21.48 21.65 21.43 21.5 6,406
01/21/2015 21.59 21.59 21.52 21.53 4,000
01/20/2015 21.43 21.63 21.42 21.5905 5,420
01/16/2015 21.52 21.53 21.47 21.5 1,026
01/15/2015 21.511 21.511 21.511 21.511 00
01/14/2015 21.49 21.58 21.42 21.511 3,740
01/13/2015 21.57 21.57 21.57 21.57 1,272
01/12/2015 22.02 22.155 21.76 21.76 18,456
01/09/2015 22.15 22.16 22.15 22.1561 1,018
01/08/2015 22.061 22.061 22.061 22.061 660
01/07/2015 22.16 22.16 22.16 22.16 00
01/06/2015 22.16 22.16 22.16 22.16 00
01/05/2015 21.9 22.16 21.84 22.16 1,320
01/02/2015 21.63 21.63 21.52 21.52 737
12/31/2014 22.17 22.23 21.97 21.98 6,093
12/30/2014 22.62 22.62 22.62 22.62 00
12/29/2014 22.63 22.68 22.59 22.62 2,320
12/26/2014 22.51 22.6 22.42 22.58 6,082
12/24/2014 22.57 22.57 22.57 22.57 00
12/23/2014 22.57 22.57 22.57 22.57 00
12/22/2014 22.62 22.62 22.57 22.57 432
12/19/2014 22.62 22.62 22.62 22.62 00
12/18/2014 22.62 22.6201 22.61 22.62 1,000
12/17/2014 21.82 22.42 21.82 22.42 983
12/16/2014 22.29 22.31 22.29 22.31 3,101
12/15/2014 22.45 22.492 22.45 22.45 2,210
12/12/2014 22.38 22.38 22.38 22.38 00
12/11/2014 23.65 26 22.3 22.38 1,411
12/10/2014 22.31 23.664 21.64 23.664 13,838
12/09/2014 22.268 22.268 22.268 22.268 00
12/08/2014 22.35 22.35 22.26 22.268 1,020
12/05/2014 22.35 22.35 22.3 22.3 204
12/04/2014 21.85 21.85 21.85 21.85 00
12/03/2014 21.85 21.85 21.85 21.85 300
12/02/2014 22.38 22.38 22.38 22.38 00
12/01/2014 22.44 22.44 21.86 22.38 8,015
11/28/2014 22.24 22.24 22.16 22.168 5,400
11/26/2014 22.51 22.61 22.49 22.6 17,550
11/25/2014 24.65 24.95 21.85 21.85 2,300
11/24/2014 22.22 22.22 22.22 22.22 293
11/21/2014 22.42 22.43 22.38 22.42 5,900
11/20/2014 22.57 22.57 22.57 22.57 00
11/19/2014 22.57 22.57 22.57 22.57 00
11/18/2014 22.57 22.57 22.57 22.57 00
11/17/2014 22.57 22.57 22.57 22.57 00
11/14/2014 22.41 22.57 22.36 22.57 15,242
11/13/2014 22.431 22.431 22.431 22.431 00
11/12/2014 22.69 22.69 22.431 22.431 604
11/11/2014 22.01 22.01 22.01 22.01 00
11/10/2014 22.01 22.01 22.01 22.01 00
11/07/2014 21.89 22.01 21.89 22.01 531
11/06/2014 22.39 22.39 22.39 22.39 00
11/05/2014 22.39 22.39 22.39 22.39 00
11/04/2014 22.39 22.39 22.39 22.39 00
11/03/2014 22.45 22.45 22.29 22.39 16,494
10/31/2014 22.251 22.49 22.25 22.46 22,775
10/30/2014 22.2 22.58 22.2 22.431 3,610
10/29/2014 22.1 22.54 21 21 24,440
10/28/2014 22.26 22.28 22.18 22.18 38,880
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.

Research Brokers before you trade

Want to trade FX?