Historical Stock Prices

(ETF)
UAG 
$19.18
*  
0.4299
2.19%
Get UAG Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-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.
05/22/2015 19.27 19.27 19.18 19.18 685
05/21/2015 19.6099 19.6099 19.6099 19.6099 00
05/20/2015 19.6099 19.6099 19.6099 19.6099 00
05/19/2015 19.6099 19.6099 19.6099 19.6099 509
05/18/2015 19.67 19.67 19.67 19.67 00
05/15/2015 19.67 19.67 19.67 19.67 1,100
05/14/2015 19.549 19.55 19.549 19.5495 500
05/13/2015 19.64 19.64 19.64 19.64 00
05/12/2015 19.77 19.77 19.54 19.64 4,100
05/11/2015 19.73 19.73 19.64 19.64 700
05/08/2015 19.47 19.47 19.47 19.47 00
05/07/2015 19.46 19.47 19.46 19.47 200
05/06/2015 19.5001 19.5001 19.5001 19.5001 170
05/05/2015 19.31 19.45 19.27 19.44 2,103
05/04/2015 19.38 19.38 19.38 19.38 400
05/01/2015 19.47 19.47 19.47 19.47 500
04/30/2015 19.8 19.8 19.8 19.8 00
04/29/2015 19.8 19.8 19.8 19.8 00
04/28/2015 19.8 19.8 19.8 19.8 00
04/27/2015 19.95 19.95 19.8 19.8 1,415
04/24/2015 19.72 19.72 19.71 19.71 400
04/23/2015 19.88 20.07 19.87 20.01 6,981
04/22/2015 19.27 19.27 19.27 19.27 00
04/21/2015 19.27 19.27 19.27 19.27 00
04/20/2015 19.27 19.27 19.27 19.27 00
04/17/2015 19.27 19.27 19.27 19.27 115
04/16/2015 19.75 19.75 19.75 19.75 00
04/15/2015 19.78 19.78 19.75 19.75 406
04/14/2015 19.75 19.75 19.75 19.75 00
04/13/2015 19.75 19.75 19.75 19.75 100
04/10/2015 19.82 19.826 19.29 19.29 475
04/09/2015 20.1 20.1 20.1 20.1 00
04/08/2015 20.1 20.1 20.1 20.1 100
04/07/2015 20.09 20.09 20.09 20.09 150
04/06/2015 20.28 20.28 19.3458 20.2 1,337
04/02/2015 19.89 19.89 19.89 19.89 00
04/01/2015 19.89 19.89 19.89 19.89 00
03/31/2015 19.94 19.99 19.77 19.89 1,800
03/30/2015 19.87 20.03 19.87 20.03 597
03/27/2015 19.98 19.98 19.98 19.98 00
03/26/2015 19.98 19.98 19.98 19.98 537
03/25/2015 20.15 20.15 20.15 20.15 00
03/24/2015 20.23 20.26 19.43 20.15 7,300
03/23/2015 20.34 20.34 19.5 20.33 6,220
03/20/2015 19.78 19.78 19.78 19.78 00
03/19/2015 19.78 19.78 19.78 19.78 00
03/18/2015 19.78 19.78 19.78 19.78 00
03/17/2015 19.78 19.78 19.78 19.78 100
03/16/2015 19.99 19.99 19.99 19.99 100
03/13/2015 19.8 19.8 19.77 19.78 8,008
03/12/2015 20.13 20.13 20.13 20.13 00
03/11/2015 20.13 20.13 20.13 20.13 00
03/10/2015 20.1045 20.13 20.1045 20.13 450
03/09/2015 20.2892 20.2892 20.2892 20.2892 189
03/06/2015 20.62 20.62 20.62 20.62 00
03/05/2015 20.62 20.62 20.62 20.62 00
03/04/2015 20.62 20.62 20.62 20.62 00
03/03/2015 20.62 20.62 20.5099 20.62 1,594
03/02/2015 21.77 21.77 21.77 21.77 00
02/27/2015 20.83 21.77 20.77 21.77 722
02/26/2015 20.64 20.91 20.64 20.91 939
02/25/2015 20.7 20.7 20.64 20.64 1,680
02/24/2015 20.7 20.7 20.7 20.7 00
02/23/2015 20.84 20.84 20.7 20.7 839
*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?