UBS E-TRACS CMCI Gold Total Return ETN 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:
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 01-MAY-2014 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.
16:00  30.27  30.69  30.27  30.47 800
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
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
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
*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?