Historical Stock Prices

(ETF)
UBG 
$30.47
*  
0.06
0.2%
Get UBG Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-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.
05/01/2015 30.69 30.69 30.27 30.47 800
04/30/2015 30.62 30.62 30.46 30.53 3,000
04/29/2015 31.3 31.31 31.11 31.11 15,717
04/28/2015 31.16 31.4 31.16 31.4 3,300
04/27/2015 31.16 31.16 31.16 31.16 416
04/24/2015 30.66 30.66 30.45 30.45 1,917
04/23/2015 30.73 30.73 30.72 30.72 300
04/22/2015 30.92 30.92 30.75 30.786 1,300
04/21/2015 30.95 30.95 30.95 30.95 00
04/20/2015 30.93 30.98 30.86 30.95 1,387
04/17/2015 31.13 31.13 31.13 31.13 216
04/16/2015 31.14 31.14 30.93 30.93 631
04/15/2015 31.14 31.1461 31.14 31.1461 220
04/14/2015 30.98 30.98 30.98 30.98 00
04/13/2015 31.01 31.031 30.98 30.98 2,664
04/10/2015 31.24 31.24 31.22 31.22 23,916
04/09/2015 31.05 31.05 31.05 31.05 00
04/08/2015 31.21 31.21 31.03 31.05 5,301
04/07/2015 31.34 31.34 31.34 31.34 190
04/06/2015 31 31.69 31 31.69 626
04/02/2015 31.09 31.09 31.04 31.04 602
04/01/2015 31.25 31.25 31.25 31.25 101
03/31/2015 30.72 30.755 30.557 30.596 1,810
03/30/2015 30.63 30.6492 30.63 30.6492 302
03/27/2015 31.08 31.08 31.04 31.06 700
03/26/2015 30.9622 30.9622 30.9622 30.9622 00
03/25/2015 31 31.03 30.96 30.9622 827
03/24/2015 30.89 30.89 30.89 30.89 100
03/23/2015 30.73 33.8 30.73 30.74 1,475
03/20/2015 30.57 30.6 30.56 30.56 541
03/19/2015 30.23 30.31 30.23 30.29 5,704
03/18/2015 29.8 30.37 29.8 30.29 8,600
03/17/2015 29.73 29.95 29.73 29.74 1,800
03/16/2015 29.9 29.9 29.78 29.78 1,211
03/13/2015 30.08 30.08 29.87 29.87 286
03/12/2015 29.35 29.91 29.35 29.91 300
03/11/2015 29.88 29.88 29.75 29.75 1,060
03/10/2015 30.22 30.22 30.0667 30.12 1,404
03/09/2015 30.3009 30.3009 30.3009 30.3009 200
03/06/2015 30.78 30.78 30.13 30.1301 4,850
03/05/2015 31.31 31.31 31.12 31.12 500
03/04/2015 31.01 31.2 31.01 31.06 840
03/03/2015 31.27 31.44 31.16 31.16 2,292
03/02/2015 31.45 31.45 31.4 31.4 314
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
*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?