Historical Stock Prices

(ETF)
UBG 
$31.4
*  
0.11
0.35%
Get UBG Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading UBG 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 31.55 31.55 31.4 31.4 400
02/26/2015 31.89 31.89 31.27 31.29 3,977
02/25/2015 31.49 31.49 31.18 31.18 955
02/24/2015 31.45 31.45 30.89 31.09 6,840
02/23/2015 31.26 31.26 31.2 31.2 313
02/20/2015 31.4499 31.4499 31.4499 31.4499 00
02/19/2015 31.4 31.48 31.35 31.4499 24,931
02/18/2015 31.37 31.43 31.049 31.049 22,702
02/17/2015 31.47 31.47 31.431 31.466 952
02/13/2015 31.92 31.98 31.8634 31.8634 1,837
02/12/2015 31.99 31.99 31.69 31.71 3,733
02/11/2015 31.85 31.85 31.5 31.66 1,801
02/10/2015 32.1499 32.1499 32.05 32.05 406
02/09/2015 32.14 32.41 31.02 32.16 2,989
02/06/2015 32.59 32.59 29.55 32 2,345
02/05/2015 33.23 33.23 32.64 32.91 12,685
02/04/2015 32.9 33.02 32.72 32.88 21,708
02/03/2015 32.83 33.05 32.39 33.05 18,404
02/02/2015 32.96 33.3 32.93 33.09 14,935
01/30/2015 33.12 34.31 32.55 33.27 34,613
01/29/2015 32.98 33.02 32.5701 32.6399 8,295
01/28/2015 33.49 34.5 33.31 34.5 55,108
01/27/2015 33.46 33.46 33.46 33.46 482
01/26/2015 33.23 33.23 33.23 33.23 300
01/23/2015 33.69 33.69 33.55 33.55 3,245
01/22/2015 33.72 33.93 33.72 33.84 726
01/21/2015 33.63 33.64 33.63 33.64 331
01/20/2015 33.39 33.55 33.39 33.55 601
01/16/2015 32.7199 32.7199 32.7199 32.7199 00
01/15/2015 32.74 32.74 32.7199 32.7199 545
01/14/2015 32.1 32.182 31.9 31.9 12,338
01/13/2015 32.02 32.1 31.92 31.92 9,300
01/12/2015 31.39 31.82 31.39 31.8191 1,002
01/09/2015 31.3901 31.3901 31.3901 31.3901 00
01/08/2015 31.3901 31.3901 31.3901 31.3901 00
01/07/2015 31.39 31.3901 31.39 31.3901 222
01/06/2015 31.35 31.39 31.31 31.39 12,261
01/05/2015 30.91 30.91 30.91 30.91 00
01/02/2015 30 30.91 29.001 30.91 1,345
12/31/2014 30.9 30.9 30.6 30.67 14,034
12/30/2014 31.23 32.34 31.23 31.7212 11,125
12/29/2014 30.92 30.99 30.57 30.68 17,403
12/26/2014 30.41 30.41 30.41 30.41 00
12/24/2014 30.51 30.51 30.41 30.41 3,338
12/23/2014 30.54 30.62 30.45 30.47 1,511
12/22/2014 30.94 30.94 30.52 30.52 5,100
12/19/2014 31.01 31.058 31.01 31.01 1,406
12/18/2014 31.16 31.16 30.981 31.07 5,200
12/17/2014 30.99 31.05 30.97 31.04 12,394
12/16/2014 31.11 31.11 30.87 30.9 12,700
12/15/2014 31.36 31.36 31.03 31.03 5,250
12/12/2014 31.58 31.7601 31.55 31.72 9,256
12/11/2014 31.79 31.81 31.79 31.7947 4,373
12/10/2014 31.93 31.95 31.86 31.86 2,400
12/09/2014 31.96 32 31.69 31.91 2,972
12/08/2014 30.98 31.06 30.98 31.06 800
12/05/2014 30.89 30.9124 30.89 30.9124 932
12/04/2014 31.271 31.35 31.2 31.35 5,948
12/03/2014 31.48 31.54 31.35 31.39 4,831
12/02/2014 31.3 31.3 31.04 31.04 210
12/01/2014 30.55 31.65 30.55 31.44 20,500
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?