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

(ETF)
UBG 
$33.44
*  
unch
unch
Get UBG Alerts
*Delayed - data as of Aug. 27, 2014 13:25 ET  -  Find a broker to begin trading UBG now


Community Rating:
View:    UBG Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
13:25  33.55 N/A N/A  33.44 0
08/26/2014 33.54 33.55 33.39 33.44 4,500
08/25/2014 33.28 33.29 33.22 33.25 37,500
08/22/2014 33.32 33.32 33.14 33.29 650
08/21/2014 33.1841 33.237 33.1701 33.236 1,153
08/20/2014 33.79 33.79 33.53 33.53 34,588
08/19/2014 33.87 33.88 33.79 33.79 1,420
08/18/2014 34.0061 34.0061 34.0061 34.0061 00
08/15/2014 33.71 34.04 33.71 34.0061 2,731
08/14/2014 34.1641 34.279 34.1641 34.279 1,225
08/13/2014 34.15 34.33 34.15 34.33 34,224
08/12/2014 34.01 34.01 34.01 34.01 00
08/11/2014 34.04 34.04 34.01 34.01 700
08/08/2014 34.19 34.19 34.19 34.19 00
08/07/2014 34.08 34.19 34.07 34.19 17,984
08/06/2014 34.08 34.1999 33.77 33.77 35,321
08/05/2014 33.77 33.77 33.77 33.77 00
08/04/2014 33.77 33.77 33.77 33.77 00
08/01/2014 33.77 33.77 33.77 33.77 375
07/31/2014 33.47 33.5199 33.46 33.5199 2,800
07/30/2014 34.04 34.04 34.04 34.04 00
07/29/2014 34.04 34.04 34.04 34.04 2,515
07/28/2014 34.21 34.21 34.21 34.21 421
07/25/2014 33.77 34.21 33.77 34.21 11,107
07/24/2014 34 34 33.65 33.65 3,130
07/23/2014 34.2 34.2 34.2 34.2 1,269
07/22/2014 34.14 34.18 34.03 34.05 1,472
07/21/2014 34.01 34.3014 34.01 34.3014 603
07/18/2014 34.19 34.25 34.18 34.25 413
07/17/2014 34.06 34.53 33.99 34.31 5,313
07/16/2014 33.98 34.7 33.906 34.7 40,739
07/15/2014 34.2399 34.2399 33.77 33.77 4,608
07/14/2014 34.08 34.21 34.08 34.21 6,941
07/11/2014 34.85 34.85 34.85 34.85 1,025
07/10/2014 34.92 34.99 34.89 34.99 1,389
07/09/2014 34.6 34.7 34.54 34.7 5,040
07/08/2014 34.32 34.39 34.26 34.29 59,800
07/07/2014 34.4 34.43 34.36 34.4 1,150
07/03/2014 34.4 34.4 34.35 34.35 600
07/02/2014 34.38 34.72 34.38 34.72 2,488
07/01/2014 34.641 34.641 34.641 34.641 00
06/30/2014 34.65 34.6599 34.641 34.641 392
06/27/2014 34.38 34.38 34.38 34.38 00
06/26/2014 34.38 34.38 34.3799 34.38 742
06/25/2014 34.37 34.569 34.35 34.569 12,257
06/24/2014 34.43 34.43 34.43 34.43 291
06/23/2014 34.32 34.32 34.32 34.32 00
06/20/2014 34.23 34.32 34.23 34.32 800
06/19/2014 34.04 34.35 34.04 34.35 4,000
06/18/2014 33.1 33.23 33.1 33.23 2,600
06/17/2014 33.09 33.15 33.08 33.08 5,202
06/16/2014 33.307 33.307 33.307 33.307 00
06/13/2014 33.14 33.307 33.14 33.307 2,100
06/12/2014 33.24 33.25 33.24 33.25 1,530
06/11/2014 32.59 32.59 32.59 32.59 00
06/10/2014 32.59 32.59 32.59 32.59 00
06/09/2014 32.59 32.59 32.59 32.59 00
06/06/2014 32.56 32.59 32.56 32.59 6,430
06/05/2014 32.601 32.65 32.601 32.65 251
06/04/2014 32.41 32.41 32.41 32.41 00
06/03/2014 32.35 32.41 32.35 32.41 300
06/02/2014 32.54 32.59 32.36 32.36 4,536
05/30/2014 32.63 32.64 32.52 32.53 8,700
05/29/2014 32.72 33 32.39 32.68 10,388
05/28/2014 32.8 32.8 32.8 32.8 5,000
05/27/2014 33.04 33.04 32.98 33.0297 3,400
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?