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

(ETF)
UBG 
$30.41
*  
0.06
0.2%
Get UBG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading UBG now


Community Rating:
View:    UBG 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.42  30.51  30.41  30.41 3,338
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
11/28/2014 30.45 30.45 30.45 30.45 130
11/26/2014 31.13 31.31 31.05 31.05 15,258
11/25/2014 31.08 31.08 31.08 31.08 00
11/24/2014 32.43 32.43 31.08 31.08 600
11/21/2014 31.18 31.19 31 31.19 22,825
11/20/2014 30.86 30.93 30.85 30.85 15,300
11/19/2014 30.8 31 30.59 30.88 58,100
11/18/2014 30.9946 31.08 30.9946 31.0727 1,260
11/17/2014 30.79 30.79 30.79 30.79 10,500
11/14/2014 29.88 30.48 29.88 30.48 34,600
11/13/2014 29.93 29.93 29.91 29.91 375
11/12/2014 30.29 30.29 30.29 30.29 00
11/11/2014 30.22 30.29 30.22 30.29 3,700
11/10/2014 30.53 30.53 30.53 30.53 00
11/07/2014 30.51 30.53 30.51 30.53 3,700
11/06/2014 29.21 29.66 29.21 29.66 300
11/05/2014 29.67 29.78 29.5901 29.5901 14,745
11/04/2014 30.34 30.41 30.34 30.34 18,359
11/03/2014 30.32 30.4 30.31 30.36 17,600
10/31/2014 30.16 30.2799 30.16 30.19 10,715
10/30/2014 33 33 31.58 31.58 3,800
10/29/2014 31.8 31.8 30.5 31.79 10,352
10/28/2014 31.9601 31.9601 31.9601 31.9601 00
10/27/2014 31.9601 31.9601 31.9601 31.9601 00
10/24/2014 31.95 31.9601 31.94 31.9601 1,300
10/23/2014 31.99 32.05 31.9 32.05 9,104
10/22/2014 32.34 32.34 32.34 32.34 361
10/21/2014 32.4401 32.4401 32.4401 32.4401 101
10/20/2014 32.2 32.2 32.2 32.2 00
10/17/2014 32.1 32.2 32.1 32.2 1,742
10/16/2014 32.2496 32.2496 32.2496 32.2496 382
10/15/2014 32.25 32.403 32.12 32.23 7,792
10/14/2014 32.0401 32.0401 32.0401 32.0401 380
10/13/2014 31.8025 31.8025 31.8025 31.8025 00
10/10/2014 31.8025 31.8025 31.8025 31.8025 00
10/09/2014 31.78 31.8025 31.78 31.8025 2,001
10/08/2014 31.39 32.25 31.39 31.81 16,278
10/07/2014 31.52 31.52 31.41 31.41 17,971
10/06/2014 31.17 31.45 31.17 31.45 23,600
10/03/2014 31.17 31.17 30.94 31.02 9,770
10/02/2014 31.63 32.4 31.6 32.4 10,342
10/01/2014 31.61 31.6801 31.51 31.65 3,603
09/30/2014 31.53 31.6 30.3 30.91 40,459
09/29/2014 31.72 31.72 31.6 31.6 22,500
09/26/2014 31.67 31.69 31.56 31.56 12,685
09/25/2014 31.5 33.23 31.5 33.23 19,100
09/24/2014 31.67 31.77 31.66 31.77 17,500
09/23/2014 31.88 31.88 31.81 31.81 13,092
09/22/2014 31.63 31.63 31.63 31.63 2,550
09/19/2014 31.74 31.74 31.65 31.67 8,107
09/18/2014 31.92 31.98 31.77 31.911 6,400
09/17/2014 32.2 32.24 32.17 32.17 10,445
09/16/2014 32.02 32.02 32.02 32.02 00
09/15/2014 32.02 32.02 32.02 32.02 00
09/12/2014 32.07 32.08 32.02 32.02 10,663
09/11/2014 32.17 32.24 32.15 32.24 8,752
09/10/2014 32.44 32.48 32.35 32.416 3,117
09/09/2014 32.97 32.97 32.97 32.97 00
09/08/2014 32.97 32.97 32.97 32.97 00
09/05/2014 32.97 32.97 32.97 32.97 245
09/04/2014 33.07 33.07 32.97 33.07 5,550
09/03/2014 33.51 33.51 32.89 32.99 16,037
09/02/2014 33.14 33.75 33.14 33.75 1,751
08/29/2014 33.6013 33.6013 33.6013 33.6013 00
08/28/2014 33.6013 33.6013 33.6013 33.6013 315
08/27/2014 33.44 33.44 33.44 33.44 00
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
05/23/2014 33.6 33.6 33.6 33.6 00
05/22/2014 33.6 33.6 33.6 33.6 00
05/21/2014 33.6 33.6 33.49 33.6 7,089
05/20/2014 33.67 33.75 33.67 33.75 3,700
05/19/2014 34.0001 34.0001 34.0001 34.0001 00
05/16/2014 34.0001 34.0001 34.0001 34.0001 00
05/15/2014 34.0001 34.0001 34.0001 34.0001 00
05/14/2014 33.971 34.0001 33.971 34.0001 1,034
05/13/2014 33.7301 33.7301 33.7301 33.7301 00
05/12/2014 33.7301 33.7301 33.7301 33.7301 149
05/09/2014 33.6001 33.7 33.568 33.568 931
05/08/2014 33.66 33.66 33.5601 33.5601 910
05/07/2014 33.87 33.87 33.63 33.63 14,500
05/06/2014 34.11 34.11 34.04 34.09 900
05/05/2014 33.95 34.18 33.95 34.18 1,800
05/02/2014 33.65 34.01 33.41 34.01 12,650
05/01/2014 33.44 33.5296 33.36 33.5296 2,776
04/30/2014 33.728 33.76 33.728 33.76 10,717
04/29/2014 33.93 33.93 33.75 33.75 2,104
04/28/2014 33.73 33.86 33.72 33.8 11,085
04/25/2014 33.93 34 33.87 33.98 12,902
04/24/2014 33.29 33.79 33.29 33.55 10,800
04/23/2014 33.43 33.5499 33.4 33.5499 5,600
04/22/2014 33.6021 33.6021 33.31 33.48 20,700
04/21/2014 33.62 33.62 33.5 33.54 1,939
04/17/2014 33.91 33.96 33.7 33.7 37,701
04/16/2014 33.9 34.02 33.84 33.93 61,533
04/15/2014 33.75 33.9 33.68 33.9 8,605
04/14/2014 33.57 34.65 33.57 34.55 57,403
04/11/2014 34.4 34.49 34.35 34.393 25,047
04/10/2014 34.41 34.47 34.35 34.35 53,532
04/09/2014 34.1 34.1 34.1 34.1 2,000
04/08/2014 33.84 33.84 33.84 33.84 00
04/07/2014 33.61 33.86 33.61 33.84 3,118
04/04/2014 33.9511 33.9511 33.9511 33.9511 302
04/03/2014 33.73 33.73 33.73 33.73 00
04/02/2014 33.36 33.8 33.36 33.73 6,169
04/01/2014 33.43 33.43 33.417 33.417 1,037
03/31/2014 33 33.7 33 33.5399 7,476
03/28/2014 33.6801 33.6801 33.6801 33.6801 00
03/27/2014 33.7 33.713 33.68 33.6801 2,058
03/26/2014 33.961 34.12 33.961 33.9801 23,123
03/25/2014 34.03 34.03 34.03 34.03 00
03/24/2014 34.6 34.6 34.03 34.03 9,305
03/21/2014 35.3 35.3 34.87 34.87 10,781
03/20/2014 34.71 34.77 34.65 34.67 12,081
03/19/2014 35.15 35.15 34.69 34.7 18,840
03/18/2014 35.64 35.79 35.4 35.78 8,240
03/17/2014 35.57 36.3799 35.57 35.63 28,624
03/14/2014 36.11 36.12 35.91 36.09 14,200
03/13/2014 36.19 36.19 35.67 35.898 26,256
03/12/2014 35.69 36.16 35.2901 36.16 52,692
03/11/2014 35.23 35.25 34.97 35.21 47,850
03/10/2014 35.03 35.03 34.98 34.98 12,120
03/07/2014 34.75 34.99 34.75 34.94 50,803
03/06/2014 35.14 35.33 34.95 34.95 26,979
03/05/2014 34.92 35.26 34.5201 34.5201 40,370
03/04/2014 34.86 34.95 34.86 34.9 17,567
03/03/2014 35.1873 35.36 35.1873 35.3302 22,743
02/28/2014 34.75 34.75 34.75 34.75 7,649
02/27/2014 34.75 34.75 33.9135 33.9135 17,260
02/26/2014 35.26 35.26 33.06 34.2 15,022
02/25/2014 34.94 35.0535 34.94 35.0535 325
02/24/2014 35.16 35.16 34.82 34.9201 3,870
02/21/2014 34.63 34.63 34.56 34.56 8,630
02/20/2014 34.33 34.57 34.06 34.06 14,789
02/19/2014 34.44 34.479 34.27 34.27 28,099
02/18/2014 34.94 34.94 34.47 34.5581 2,147
02/14/2014 33.73 33.73 33.73 33.73 00
02/13/2014 33.7 33.75 33.7 33.73 981
02/12/2014 33.64 33.73 33.62 33.65 7,345
02/11/2014 33.93 33.93 33.42 33.68 28,387
02/10/2014 33.234 33.29 33.21 33.24 1,535
02/07/2014 33.67 33.67 32.85 33.06 2,700
02/06/2014 32.74 32.85 32.74 32.78 5,316
02/05/2014 32.78 32.86 32.77 32.82 5,505
02/04/2014 32.6675 32.77 32.6675 32.72 550
02/03/2014 32.11 32.85 32.11 32.81 4,400
01/31/2014 32.49 32.5 32.35 32.45 17,458
01/30/2014 33.67 33.67 32.39 32.39 11,750
01/29/2014 33.1 33.1 32.99 33.09 27,515
01/28/2014 32.68 32.76 32.62 32.74 6,400
01/27/2014 36.44 36.44 32.73 32.74 20,310
01/24/2014 33.06 33.15 32.96 33.1 5,700
01/23/2014 32.8 33.01 32.8 32.95 17,889
01/22/2014 32.36 32.366 32.24 32.24 11,826
01/21/2014 32.43 32.43 32.28 32.41 17,442
01/17/2014 32.55 32.73 32.55 32.69 53,300
01/16/2014 32.32 32.32 32.32 32.32 00
01/15/2014 32.4 32.4 32.32 32.32 2,194
01/14/2014 32.57 32.85 32.471 32.84 7,738
01/13/2014 32.6 32.6 32.6 32.6 100
01/10/2014 32.4601 32.6 32.4601 32.6 935
01/09/2014 32.05 32.05 32.05 32.05 166
01/08/2014 31.8999 32 31.8999 32 4,298
01/07/2014 32.32 32.32 32.32 32.32 00
01/06/2014 32.52 32.53 32.32 32.32 17,142
01/03/2014 33.24 33.24 32.24 32.31 7,007
01/02/2014 32.0299 32.05 32.0299 32.04 669
12/31/2013 30.65 31.61 30.65 31.44 35,262
12/30/2013 31.426 31.426 31.426 31.426 1,000
12/27/2013 31.74 31.9 31.74 31.75 8,375
12/26/2013 31.32 31.75 31.32 31.69 603
12/24/2013 31.3417 31.3417 31.32 31.32 500
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?