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

(ETF)
UBM 
$17.01
*  
unch
unch
Get UBM Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading UBM now


Community Rating:
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  17.01 0
10/22/2014 17.01 17.01 17.01 17.01 00
10/21/2014 17.01 17.01 17.01 17.01 00
10/20/2014 17.01 17.01 17.01 17.01 00
10/17/2014 17.01 17.01 17.01 17.01 00
10/16/2014 17.01 17.01 17.01 17.01 00
10/15/2014 17.01 17.01 17.01 17.01 00
10/14/2014 17.01 17.01 17.01 17.01 00
10/13/2014 17.01 17.01 17.01 17.01 00
10/10/2014 17.01 17.01 17.01 17.01 00
10/09/2014 17.01 17.01 17.01 17.01 15,000
10/08/2014 16.93 17.04 16.93 17.04 32,200
10/07/2014 17.04 17.04 17.04 17.04 00
10/06/2014 17.04 17.04 17.04 17.04 00
10/03/2014 17.04 17.04 17.04 17.04 00
10/02/2014 17.04 17.04 17.04 17.04 00
10/01/2014 17.04 17.04 17.04 17.04 00
09/30/2014 17.04 17.04 17.04 17.04 00
09/29/2014 17.04 17.04 17.04 17.04 00
09/26/2014 17.04 17.04 17.04 17.04 00
09/25/2014 16.86 17.04 16.86 17.04 4,000
09/24/2014 17.15 17.18 17.15 17.15 300
09/23/2014 17.07 17.07 17.07 17.07 1,073
09/22/2014 17.56 17.56 17.56 17.56 00
09/19/2014 17.56 17.56 17.56 17.56 00
09/18/2014 17.56 17.56 17.56 17.56 00
09/17/2014 17.53 17.57 17.53 17.56 9,539
09/16/2014 17.68 17.74 17.68 17.69 9,300
09/15/2014 17.5 17.5 17.5 17.5 00
09/12/2014 17.5 17.5 17.5 17.5 00
09/11/2014 17.58 17.59 17.5 17.5 31,010
09/10/2014 17.75 19 17.75 19 15,277
09/09/2014 18.15 18.15 18.15 18.15 00
09/08/2014 18.3 18.33 18.15 18.15 31,200
09/05/2014 18.11 18.24 18.11 18.24 8,597
09/04/2014 18.2011 18.2011 18.08 18.09 29,233
09/03/2014 18.03 18.04 18.03 18.04 1,331
09/02/2014 18.0201 18.0201 18.0201 18.0201 00
08/29/2014 18.0201 18.0201 18.0201 18.0201 100
08/28/2014 18.15 18.15 18.15 18.15 00
08/27/2014 18.15 18.15 18.15 18.15 00
08/26/2014 18.24 18.24 18.15 18.15 18,804
08/25/2014 18.17 18.21 18.14 18.14 20,701
08/22/2014 18.13 18.13 18.13 18.13 3,204
08/21/2014 18.19 18.19 18.14 18.14 2,031
08/20/2014 18.04 18.18 18.04 18.13 26,327
08/19/2014 17.81 17.81 17.74 17.8 24,074
08/18/2014 17.51 17.51 17.51 17.51 00
08/15/2014 17.4 17.51 17.4 17.51 343
08/14/2014 17.62 17.62 17.62 17.62 105
08/13/2014 17.81 17.81 17.7 17.72 85,504
08/12/2014 18 18 17.91 17.91 6,100
08/11/2014 17.9999 17.9999 17.9999 17.9999 00
08/08/2014 17.9999 17.9999 17.9999 17.9999 00
08/07/2014 17.9999 17.9999 17.9999 17.9999 00
08/06/2014 17.9999 17.9999 17.9999 17.9999 599
08/05/2014 18 18.11 18 18.11 3,461
08/04/2014 18.02 18.02 18.02 18.02 00
08/01/2014 18.02 18.02 18.02 18.02 2,500
07/31/2014 18.01 18.01 18.01 18.01 00
07/30/2014 18.01 18.01 18.01 18.01 00
07/29/2014 18.01 18.01 18.01 18.01 7,500
07/28/2014 18.221 18.221 18.221 18.221 2,000
07/25/2014 18.25 18.25 18.25 18.25 1,940
07/24/2014 17.98 17.98 17.98 17.98 00
07/23/2014 17.98 17.98 17.98 17.98 00
07/22/2014 17.98 17.98 17.98 17.98 00
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?