Historical Stock Prices

(ETF)
UAG 
$22.62
*  
unch
unch
Get UAG Alerts
*Delayed - data as of Dec. 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

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

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

Date Open High Low Close / Last Volume
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
10/27/2014 21.79 21.79 21.79 21.79 00
10/24/2014 21.79 21.79 21.79 21.79 2,500
10/23/2014 21.96 21.96 21.96 21.96 2,500
10/22/2014 21.8 22 20.9 20.9 2,358
10/21/2014 21.81 21.81 21.8 21.8 650
10/20/2014 22.99 22.99 22.99 22.99 212
10/17/2014 21.7901 21.7901 21.65 21.65 3,452
10/16/2014 21.8 21.92 21.78 21.92 5,223
10/15/2014 21.68 21.68 21.67 21.67 3,259
10/14/2014 21.51 21.51 21.51 21.51 00
10/13/2014 21.51 21.51 21.51 21.51 00
10/10/2014 21.46 21.53 21.46 21.51 12,400
10/09/2014 21.59 21.59 21.51 21.51 430
10/08/2014 21.41 21.41 21.41 21.41 00
10/07/2014 21.41 21.41 21.41 21.41 00
10/06/2014 21.39 21.41 21.39 21.41 4,715
10/03/2014 20.642 20.642 20.642 20.642 00
10/02/2014 20.642 20.642 20.642 20.642 00
10/01/2014 20.642 20.642 20.642 20.642 290
09/30/2014 20.79 20.79 20.66 20.66 2,710
09/29/2014 20.97 20.97 20.89 20.898 795
09/26/2014 20.7701 20.7701 20.7701 20.7701 00
09/25/2014 20.7701 20.7701 20.7701 20.7701 00
09/24/2014 20.7701 20.7701 20.7701 20.7701 00
09/23/2014 21.1 21.1 20.77 20.7701 1,810
09/22/2014 21.21 21.21 20.7 20.7 440
09/19/2014 21.51 21.51 21.51 21.51 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 Brokers before you trade

Want to trade FX?