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

(ETF)
UBC 
$24.47
*  
0.30
1.21%
Get UBC Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading UBC 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.19  24.47  24.47  24.47 240
07/24/2014 24.47 24.47 24.47 24.47 240
07/23/2014 25.2 25.2 24.77 24.77 3,508
07/22/2014 24.9 25.3 24.9 25.26 1,276
07/21/2014 26.48 26.49 24.82 24.85 1,523
07/18/2014 24.858 24.858 24.858 24.858 00
07/17/2014 24.858 24.858 24.858 24.858 00
07/16/2014 24.858 24.858 24.858 24.858 00
07/15/2014 24.67 24.858 24.67 24.858 492
07/14/2014 24.62 24.62 24.62 24.62 00
07/11/2014 24.36 24.62 24.36 24.62 2,350
07/10/2014 24.51 24.55 24.2401 24.38 3,141
07/09/2014 24.65 24.95 24.65 24.95 2,216
07/08/2014 25.07 25.3 24.9 25 21,460
07/07/2014 26.77 27 25.23 25.44 1,466
07/03/2014 25.5 25.5 25.5 25.5 1,042
07/02/2014 24.88 25.4899 24.86 25.4899 21,288
07/01/2014 24.76 25.4899 24.74 24.74 23,430
06/30/2014 24.48 24.48 24.48 24.48 00
06/27/2014 24.5 24.5 24.48 24.48 6,590
06/26/2014 24.55 24.6 24.406 24.5891 1,049
06/25/2014 24.45 24.45 24.34 24.34 21,051
06/24/2014 24.34 24.39 24.33 24.37 20,900
06/23/2014 23.85 23.85 23.85 23.85 00
06/20/2014 23.96 23.96 23.85 23.85 250
06/19/2014 23.91 24.1199 23.91 24.1199 11,300
06/18/2014 23.7 23.77 22.78 23.77 89,065
06/17/2014 24.03 24.31 23.89 24 23,000
06/16/2014 24.51 24.51 23.9401 23.943 14,421
06/13/2014 24.13 24.31 24.13 24.27 33,925
06/12/2014 23.7 23.84 23.7 23.84 1,671
06/11/2014 23.62 24.03 23.61 23.61 43,800
06/10/2014 23.59 23.66 23.54 23.63 9,700
06/09/2014 23.46 23.722 23.46 23.722 8,164
06/06/2014 23.4 23.55 23.4 23.55 400
06/05/2014 23.46 23.46 23.4103 23.4103 216
06/04/2014 23.55 23.55 22.21 23.34 25,050
06/03/2014 23.22 23.39 23.22 23.33 65,730
06/02/2014 22.85 22.85 22.85 22.85 100
05/30/2014 22.9692 22.9692 22.9692 22.9692 400
05/29/2014 22.98 23.2 22.98 23.16 17,406
05/28/2014 22.87 23.04 22.04 23 52,135
05/27/2014 22.92 22.92 22.89 22.89 2,088
05/23/2014 22.06 23.06 22.05 22.9308 15,971
05/22/2014 23.2601 23.2601 23.17 23.17 574
05/21/2014 23.3 23.36 23.24 23.35 5,340
05/20/2014 23.24 23.29 23.18 23.29 1,825
05/19/2014 23.149 23.74 23.149 23.5 2,913
05/16/2014 22.88 23 22.4279 23 20,021
05/15/2014 22.86 23.14 22.85 23.1399 23,529
05/14/2014 23.04 23.25 23.03 23.14 44,000
05/13/2014 22.86 23.42 22.53 23 26,659
05/12/2014 22.77 22.77 22.31 22.52 24,458
05/09/2014 22.73 22.8 22.73 22.78 23,050
05/08/2014 22.74 23.27 22.18 22.68 76,600
05/07/2014 22.83 24.05 22.59 22.62 41,025
05/06/2014 22.77 23.845 22.74 22.89 19,074
05/05/2014 22.69 22.73 22.61 22.68 10,601
05/02/2014 22.84 22.9 22.66 22.7 22,570
05/01/2014 26 26 22.13 23 800
04/30/2014 22.43 22.49 21.7 22.3172 52,144
04/29/2014 22.8 22.8 22.62 22.62 385
04/28/2014 22.8 22.8 22.65 22.65 1,189
04/25/2014 22.43 22.43 22.43 22.43 00
04/24/2014 22.49 22.53 22.4 22.43 7,852
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?