Historical Stock Prices

(ETF)
UAG 
$21.51
*  
unch
unch
Get UAG Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading UAG 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 21.51 21.51 21.51 21.51 00
09/18/2014 21.51 21.51 21.51 21.51 00
09/17/2014 21.51 21.51 21.51 21.51 100
09/16/2014 21.61 21.68 21.61 21.6601 1,142
09/15/2014 21.57 21.57 21.57 21.57 100
09/12/2014 21.66 21.66 21.65 21.65 1,100
09/11/2014 21.84 21.86 21.17 21.72 250,137
09/10/2014 22.02 22.033 21.295 22.02 7,700
09/09/2014 22.28 22.28 22.28 22.28 150
09/08/2014 22.45 22.45 22.42 22.42 240
09/05/2014 22.48 22.48 22.48 22.48 100
09/04/2014 22.77 22.77 22.4495 22.4495 1,666
09/03/2014 22.78 22.78 22.77 22.77 45,010
09/02/2014 22.93 22.93 22.921 22.921 535
08/29/2014 23.16 23.16 23.16 23.16 00
08/28/2014 23.16 23.16 23.16 23.16 00
08/27/2014 23.16 23.16 23.16 23.16 00
08/26/2014 23.16 23.16 23.16 23.16 00
08/25/2014 23.16 23.16 23.16 23.16 175
08/22/2014 23.23 23.23 23.23 23.23 930
08/21/2014 23.1 23.1 23.1 23.1 148
08/20/2014 23.25 23.25 23.03 23.09 23,290
08/19/2014 23.18 23.25 23.16 23.16 27,845
08/18/2014 23.56 23.56 23.56 23.56 00
08/15/2014 23.56 23.56 23.56 23.56 500
08/14/2014 23.2 23.4 23.19 23.35 35,485
08/13/2014 23.31 23.31 23.31 23.31 00
08/12/2014 23.38 23.38 23.21 23.31 45,875
08/11/2014 23.68 23.68 23.68 23.68 400
08/08/2014 23.51 23.51 23.51 23.51 5,000
08/07/2014 23.5501 23.5501 23.55 23.55 200
08/06/2014 23.53 23.84 23.53 23.7701 45,907
08/05/2014 23.44 23.44 23.44 23.44 100
08/04/2014 23.63 23.63 23.62 23.62 7,913
08/01/2014 23.416 23.416 23.38 23.39 1,705
07/31/2014 23.69 23.69 23.6899 23.6899 630
07/30/2014 23.6 23.66 23.5701 23.61 18,510
07/29/2014 23.87 23.87 23.65 23.7 8,157
07/28/2014 23.94 23.94 23.94 23.94 1,200
07/25/2014 24.9 24.9 23.886 23.886 3,700
07/24/2014 24.11 24.11 23.8282 23.8282 10,520
07/23/2014 23.57 23.745 23.57 23.745 1,100
07/22/2014 23.86 23.86 23.5704 23.5704 6,901
07/21/2014 24.3 24.3 24.3 24.3 00
07/18/2014 24.3 24.3 24.3 24.3 00
07/17/2014 24.3 24.3 24.3 24.3 250
07/16/2014 24.29 24.29 24.13 24.13 3,800
07/15/2014 24.3 24.3 24.3 24.3 1,665
07/14/2014 24.02 24.22 24.02 24.22 23,600
07/11/2014 24.15 24.15 23.97 23.99 8,240
07/10/2014 24.4 24.57 24.4 24.57 568
07/09/2014 24.96 24.96 24.96 24.96 00
07/08/2014 24.99 25.01 24.95 24.96 760
07/07/2014 25.2 25.2 24.8835 24.97 5,263
07/03/2014 25.56 25.56 25.56 25.56 00
07/02/2014 25.56 25.56 25.56 25.56 00
07/01/2014 25.54 25.56 25.4 25.56 2,435
06/30/2014 26.57 26.57 26.57 26.57 10,030
06/27/2014 26.76 26.76 26.76 26.76 00
06/26/2014 26.76 26.76 26.76 26.76 00
06/25/2014 26.62 26.76 26.62 26.76 4,404
06/24/2014 26.67 26.74 26.591 26.72 63,969
06/23/2014 26.77 26.86 26.65 26.65 146,585
06/20/2014 26.641 26.641 26.641 26.641 00
06/19/2014 26.64 26.641 26.64 26.641 1,616
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?