E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Gold ETN Historical Stock Prices

(ETF)
UBG 
$33.1853
*  
0.0947
0.28%
Get UBG Alerts
*Delayed - data as of May 3, 2016 15:14 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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.
15:14 N/A 33.47 33.1853 33.1853 600
05/02/2016 33.3 33.37 33.28 33.28 1,100
04/29/2016 32.082 32.082 32.082 32.082 00
04/28/2016 32.082 32.082 32.082 32.082 00
04/27/2016 31.974 32.22 31.974 32.082 1,490
04/26/2016 32.2285 32.2285 32.2285 32.2285 00
04/25/2016 32.2285 32.2285 32.2285 32.2285 00
04/22/2016 32.2285 32.2285 32.2285 32.2285 00
04/21/2016 32.2285 32.2285 32.2285 32.2285 150
04/20/2016 32.4299 32.4299 32.4299 32.4299 157
04/19/2016 32.2407 32.2407 32.2407 32.2407 150
04/18/2016 31.68 31.75 31.68 31.75 400
04/15/2016 31.6501 31.6501 31.6501 31.6501 200
04/14/2016 31.454 31.478 31.454 31.478 1,052
04/13/2016 32.395 32.395 32.395 32.395 00
04/12/2016 32.395 32.395 32.395 32.395 00
04/11/2016 31.95 32.395 31.95 32.395 300
04/08/2016 32.0453 32.0453 32.0453 32.0453 380
04/07/2016 31 31.94 31 31.868 1,221
04/06/2016 31.2905 31.2905 31.2905 31.2905 00
04/05/2016 31.2905 31.2905 31.2905 31.2905 00
04/04/2016 31.31 32 31.2301 31.2905 2,252
04/01/2016 31.89 31.89 31.89 31.89 00
03/31/2016 31.89 31.89 31.89 31.89 218
03/30/2016 31.881 31.881 31.881 31.881 00
03/29/2016 31.5503 31.881 31.5503 31.881 300
03/28/2016 31.41 31.41 31.41 31.41 139
03/24/2016 31.4528 31.4528 31.4528 31.4528 450
03/23/2016 31.49 31.49 31.395 31.395 250
03/22/2016 32.2859 32.2859 32.2859 32.2859 100
03/21/2016 31.99 32.02 31.99 32.02 11,327
03/18/2016 32.508 32.508 32.508 32.508 00
03/17/2016 32.68 32.68 32.508 32.508 682
03/16/2016 31.7351 31.7351 31.7351 31.7351 00
03/15/2016 31.17 31.7799 31.17 31.7351 800
03/14/2016 32.1275 32.1275 31.6 31.67 92,548
03/11/2016 32.8185 32.8185 32.3301 32.3301 525
03/10/2016 32.78 32.86 32.73 32.86 92,100
03/09/2016 32.68 32.68 32.68 32.68 00
03/08/2016 32.68 32.68 32.68 32.68 452
03/07/2016 33.92 33.92 32.67 32.67 405
03/04/2016 32.77 32.77 32.77 32.77 304
03/03/2016 31.91 31.91 31.91 31.91 00
03/02/2016 31.91 31.91 31.91 31.91 2,000
03/01/2016 31.5 31.5 31.5 31.5 00
02/29/2016 31.5 31.5 31.5 31.5 00
02/26/2016 31.57 31.57 31.5 31.5 1,641
02/25/2016 31.97 31.97 31.97 31.97 00
02/24/2016 31.97 31.97 31.97 31.97 300
02/23/2016 31.5 31.61 31.5 31.6099 331
02/22/2016 31.72 31.72 31.72 31.72 00
02/19/2016 31.6832 31.72 31.6832 31.72 884
02/18/2016 31.59 31.7 31.45 31.5 19,909
02/17/2016 30.91 30.91 30.91 30.91 400
02/16/2016 31.3 31.3 31 31 836
02/12/2016 32.22 32.22 32.22 32.22 00
02/11/2016 31.63 32.22 31.63 32.22 4,495
02/10/2016 30.8 30.8 30.8 30.8 00
02/09/2016 30.6801 30.8 30.6801 30.8 285
02/08/2016 30.77 30.87 30.7 30.87 3,131
02/05/2016 28.61 28.61 28.61 28.61 00
02/04/2016 28.61 28.61 28.61 28.61 00
02/03/2016 28.61 28.61 28.61 28.61 00
02/02/2016 28.61 28.61 28.61 28.61 00
*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?