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

(ETF)
UAG 
$28.12
*  
0.439
 negative 
1.59%
Get UAG Alerts
*Delayed - data as of Apr. 16, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  28.35  28.40  27.60  28.12 37,500
04/15/2014 27.681 27.681 27.681 27.681 00
04/14/2014 27.681 27.681 27.681 27.681 00
04/11/2014 27.8 27.8 27.681 27.681 279
04/10/2014 27.91 27.97 27.88 27.97 5,619
04/09/2014 28.24 28.24 28.01 28.07 11,062
04/08/2014 27.88 28.1 27.88 28.1 577
04/07/2014 27.6183 27.6183 27.6183 27.6183 00
04/04/2014 27.48 27.6183 27.48 27.6183 670
04/03/2014 27.4 27.4 27.4 27.4 00
04/02/2014 27.36 27.4 26.47 27.4 8,013
04/01/2014 27.76 27.76 27.76 27.76 00
03/31/2014 27.48 27.76 27.37 27.76 949
03/28/2014 27.4 27.4 27.4 27.4 00
03/27/2014 27.4 27.4 27.4 27.4 00
03/26/2014 27.341 27.4 27.341 27.4 621
03/25/2014 27.2475 27.2475 27.2475 27.2475 625
03/24/2014 26.71 27.06 26.71 27.06 2,351
03/21/2014 27 27.02 26.93 26.93 24,615
03/20/2014 27.55 27.73 27.18 27.2 52,600
03/19/2014 27.48 27.59 27.48 27.59 24,300
03/18/2014 27.12 27.14 27.12 27.14 15,000
03/17/2014 27.12 27.12 26.99 26.99 8,000
03/14/2014 27.15 27.23 27.07 27.2 35,422
03/13/2014 27.44 27.54 26.9252 27.29 41,550
03/12/2014 27.01 27.37 27.01 27.33 19,820
03/11/2014 27.29 27.51 27.29 27.33 73,500
03/10/2014 27.46 27.53 27.39 27.53 17,534
03/07/2014 26.88 27.74 26.88 27.47 23,834
03/06/2014 27.4 27.49 26.86 26.86 11,645
03/05/2014 27.07 27.3127 27.07 27.3127 7,506
03/04/2014 26.7 27.1 26.7 27.1 9,750
03/03/2014 26.83 26.94 26.73 26.92 30,300
02/28/2014 26.27 26.27 26.27 26.27 100
02/27/2014 26.55 26.59 26.54 26.59 6,100
02/26/2014 26.45 26.45 26.24 26.35 500
02/25/2014 25.0799 25.0799 25.0799 25.0799 00
02/24/2014 26.19 26.19 25.0799 25.0799 5,350
02/21/2014 25.85 25.978 25.85 25.978 898
02/20/2014 25.32 25.84 25.1001 25.84 21,764
02/19/2014 25.79 25.83 25.79 25.83 800
02/18/2014 25.37 25.6574 25.37 25.61 36,240
02/14/2014 25.04 25.04 25.04 25.04 101
02/13/2014 24.96 24.96 24.95 24.95 7,900
02/12/2014 24.75 24.99 24.72 24.94 32,829
02/11/2014 24.9 24.9 24.9 24.9 00
02/10/2014 24.892 24.9 24.87 24.9 7,535
02/07/2014 24.86 24.91 24.7686 24.811 5,074
02/06/2014 25 25.33 23.63 23.63 20,508
02/05/2014 24.1 24.89 24.1 24.89 7,715
02/04/2014 24.79 24.79 24.79 24.79 193
02/03/2014 24.23 24.3742 24.23 24.3742 1,425
01/31/2014 23.96 24.5 23.93 24.46 21,800
01/30/2014 23.312 23.312 23.312 23.312 00
01/29/2014 23.74 23.74 23.312 23.312 13,925
01/28/2014 23.92 23.9399 23.9 23.9399 1,200
01/27/2014 23.92 23.93 23.82 23.82 17,618
01/24/2014 23.88 25.17 23.83 23.9746 12,796
01/23/2014 24.08 24.15 24.07 24.07 45,500
01/22/2014 23.88 23.9 23.72 23.86 36,480
01/21/2014 23.53 23.96 23.53 23.88 51,490
01/17/2014 24.11 24.11 24.01 24.03 25,600
01/16/2014 24.1329 24.1329 24.1329 24.1329 00
01/15/2014 24.1329 24.1329 24.1329 24.1329 00
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 your brokers before you trade


Want to trade FX?