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

(ETF)
UBC 
$22.14
*  
unch
unch
Get UBC Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading UBC now


Community Rating:
View:    UBC Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-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.
16:00 N/A N/A N/A  22.14 0
06/02/2015 22.14 22.14 22.14 22.14 00
06/01/2015 22.14 22.14 22.14 22.14 00
05/29/2015 22.14 22.14 22.14 22.14 00
05/28/2015 22.14 22.14 22.14 22.14 00
05/27/2015 22.14 22.14 22.14 22.14 1,021
05/26/2015 21.88 21.88 21.88 21.88 00
05/22/2015 21.88 21.88 21.88 21.88 100
05/21/2015 21.84 21.84 21.84 21.84 00
05/20/2015 21.84 21.84 21.84 21.84 00
05/19/2015 21.84 21.84 21.84 21.84 457
05/18/2015 21.86 21.86 21.86 21.86 00
05/15/2015 21.86 21.86 21.86 21.86 00
05/14/2015 21.86 21.86 21.86 21.86 00
05/13/2015 21.86 21.86 21.86 21.86 00
05/12/2015 21.86 21.86 21.86 21.86 00
05/11/2015 21.86 21.86 21.86 21.86 100
05/08/2015 21.71 22.04 21.71 22.03 23,542
05/07/2015 21.73 21.73 21.73 21.73 100
05/06/2015 21.79 21.79 21.79 21.79 100
05/05/2015 21.75 21.91 21.75 21.82 4,800
05/04/2015 21.46 21.46 21.46 21.46 00
05/01/2015 21.46 21.46 21.46 21.46 100
04/30/2015 21.72 21.72 21.72 21.72 126
04/29/2015 21.48 21.48 21.48 21.48 184
04/28/2015 21.48 21.48 21.48 21.48 100
04/27/2015 21.33 21.33 21.33 21.33 220
04/24/2015 21.5366 21.6084 21.49 21.49 2,006
04/23/2015 21.24 21.24 21.24 21.24 100
04/22/2015 20.743 20.743 20.743 20.743 500
04/21/2015 21.13 21.13 21.13 21.13 00
04/20/2015 21.13 21.13 21.13 21.13 00
04/17/2015 21.13 21.13 21.13 21.13 00
04/16/2015 21.13 21.13 21.13 21.13 00
04/15/2015 21.18 21.18 21.03 21.13 48,280
04/14/2015 21.03 21.03 21.03 21.03 00
04/13/2015 21.03 21.03 21.03 21.03 704
04/10/2015 21.07 21.18 20.99 21.18 603
04/09/2015 20.19 20.19 20.19 20.19 300
04/08/2015 21.19 21.19 21.19 21.19 00
04/07/2015 21.19 21.19 21.19 21.19 00
04/06/2015 21.23 21.23 21.16 21.19 552
04/02/2015 21.11 21.11 21.11 21.11 100
04/01/2015 21.12 21.18 21.12 21.18 276
03/31/2015 21.13 21.16 21.13 21.16 200
03/30/2015 20.94 21.13 20.94 20.9688 3,150
03/27/2015 21.07 21.07 21.07 21.07 00
03/26/2015 21.07 21.07 21.07 21.07 00
03/25/2015 21.07 21.07 21.07 21.07 00
03/24/2015 20.78 21.07 20.75 21.07 15,350
03/23/2015 20.72 20.72 20.67 20.67 1,700
03/20/2015 20.5206 20.5206 20.5206 20.5206 00
03/19/2015 20.5206 20.5206 20.5206 20.5206 100
03/18/2015 20.33 20.33 20.33 20.33 00
03/17/2015 20.33 20.33 20.33 20.33 128
03/16/2015 20.18 20.18 20.18 20.18 00
03/13/2015 20.18 20.18 20.18 20.18 230
03/12/2015 20.58 20.58 20.33 20.33 600
03/11/2015 20.732 20.732 20.732 20.732 300
03/10/2015 21.02 21.02 21.02 21.02 125
03/09/2015 20.95 20.95 20.95 20.95 00
03/06/2015 20.99 21 20.93 20.95 24,800
03/05/2015 21.08 21.08 21.08 21.08 00
03/04/2015 21.08 21.08 21.08 21.08 00
03/03/2015 21.25 21.26 21.08 21.08 2,215
03/02/2015 21.25 21.25 21.22 21.22 1,600
*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?