UBS E-TRACS CMCI Industrial Metals Total Return ETN Historical Stock Prices

(ETF)
UBM 
$15.03
*  
unch
unch
Get UBM Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading UBM now


Community Rating:
View:    UBM After Hours
 
 
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-MAR-2015 TO 02-JUN-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 N/A N/A N/A  15.03 0
06/02/2015 15.03 15.03 15.03 15.03 00
06/01/2015 15.03 15.03 15.03 15.03 125
05/29/2015 15.1109 15.1109 15.1109 15.1109 00
05/28/2015 15.25 15.25 15.01 15.1109 549
05/27/2015 15.29 15.29 15.29 15.29 00
05/26/2015 15.29 15.29 15.29 15.29 00
05/22/2015 15.3 15.3 14.74 15.29 15,000
05/21/2015 15.5 15.5 15.5 15.5 00
05/20/2015 15.5 15.5 15.5 15.5 103
05/19/2015 16.48 16.48 16.48 16.48 00
05/18/2015 16.48 16.48 16.48 16.48 00
05/15/2015 16.48 16.48 16.48 16.48 00
05/14/2015 16.48 16.48 16.48 16.48 00
05/13/2015 16.48 16.48 16.48 16.48 00
05/12/2015 16.48 16.48 16.48 16.48 00
05/11/2015 16.48 16.48 16.48 16.48 00
05/08/2015 16.48 16.48 16.48 16.48 00
05/07/2015 16.48 16.48 16.48 16.48 00
05/06/2015 16.48 16.48 16.48 16.48 00
05/05/2015 16.48 16.48 16.48 16.48 100
05/04/2015 16.23 16.23 16.23 16.23 700
05/01/2015 15.71 15.71 15.71 15.71 00
04/30/2015 15.71 15.71 15.71 15.71 00
04/29/2015 15.72 15.72 15.71 15.71 32,400
04/28/2015 15.69 15.69 15.6858 15.6858 1,097
04/27/2015 15.05 15.05 15.05 15.05 00
04/24/2015 15.05 15.05 15.05 15.05 00
04/23/2015 15.05 15.05 15.05 15.05 100
04/22/2015 15.1999 15.1999 15.1999 15.1999 00
04/21/2015 15.1999 15.1999 15.1999 15.1999 100
04/20/2015 15.39 15.39 15.39 15.39 00
04/17/2015 15.36 15.39 15.36 15.39 55,725
04/16/2015 15.36 15.36 14.82 15.36 1,600
04/15/2015 15.01 15.01 15.01 15.01 00
04/14/2015 15.01 15.01 15.01 15.01 00
04/13/2015 15.01 15.01 15.01 15.01 00
04/10/2015 15.01 15.01 15.01 15.01 00
04/09/2015 15.01 15.01 15.01 15.01 00
04/08/2015 15.01 15.01 15.01 15.01 00
04/07/2015 15.01 15.01 15.01 15.01 00
04/06/2015 15.02 15.02 14.46 15.01 37,673
04/02/2015 15.152 15.152 15.152 15.152 00
04/01/2015 15.152 15.152 15.152 15.152 00
03/31/2015 15.152 15.152 15.152 15.152 00
03/30/2015 15.152 15.152 15.152 15.152 00
03/27/2015 15.28 15.28 15.1 15.152 2,835
03/26/2015 15.38 15.38 15.38 15.38 540
03/25/2015 15.95 15.95 15.23 15.24 4,462
03/24/2015 15.33 15.33 15.26 15.26 695
03/23/2015 15.41 16.3 15.41 15.96 53,900
03/20/2015 14.57 14.57 14.57 14.57 00
03/19/2015 14.57 14.57 14.57 14.57 00
03/18/2015 14.55 14.58 14.55 14.57 35,100
03/17/2015 14.7 14.705 14.7 14.705 397
03/16/2015 14.82 14.82 14.82 14.82 00
03/13/2015 14.82 14.82 14.82 14.82 00
03/12/2015 14.77 14.82 14.77 14.82 800
03/11/2015 14.98 14.98 14.98 14.98 00
03/10/2015 14.98 14.98 14.98 14.98 00
03/09/2015 14.98 14.98 14.98 14.98 00
03/06/2015 14.98 14.98 14.98 14.98 00
03/05/2015 14.98 14.98 14.98 14.98 00
03/04/2015 14.98 14.98 14.98 14.98 00
03/03/2015 14.98 14.98 14.98 14.98 00
03/02/2015 14.98 14.98 14.98 14.98 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?