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

(ETF)
UBN 
$6.62
*  
unch
unch
Get UBN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading UBN now


Community Rating:
View:    UBN 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 01-SEP-2016 TO 01-DEC-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.
16:00 N/A N/A N/A 6.62 0
12/01/2016 6.62 6.62 6.62 6.62 00
11/30/2016 6.62 6.62 6.62 6.62 00
11/29/2016 6.62 6.62 6.62 6.62 00
11/28/2016 6.62 6.62 6.62 6.62 00
11/25/2016 6.7 6.7 6.62 6.62 527
11/23/2016 6.869 6.869 6.869 6.869 00
11/22/2016 6.869 6.869 6.869 6.869 00
11/21/2016 6.869 6.869 6.869 6.869 2,003
11/18/2016 6.25 6.55 6.25 6.55 400
11/17/2016 6.46 6.46 6.46 6.46 00
11/16/2016 6.54 6.54 6.46 6.46 310
11/15/2016 6.3347 6.3347 6.3347 6.3347 00
11/14/2016 6.3347 6.3347 6.3347 6.3347 00
11/11/2016 6.36 6.36 6.3347 6.3347 600
11/10/2016 6.43 6.43 6.43 6.43 00
11/09/2016 6.43 6.43 6.43 6.43 00
11/08/2016 6.43 6.43 6.43 6.43 00
11/07/2016 6.43 6.43 6.43 6.43 00
11/04/2016 6.32 6.43 6.32 6.43 8,600
11/03/2016 6.5 6.5 6.5 6.5 798
11/02/2016 6.54 6.54 6.54 6.54 300
11/01/2016 7.06 7.06 7.06 7.06 00
10/31/2016 7.06 7.06 7.06 7.06 00
10/28/2016 7.06 7.06 7.06 7.06 00
10/27/2016 7.06 7.06 7.06 7.06 100
10/26/2016 7 7 7 7 100
10/25/2016 7.09 7.09 7.09 7.09 108
10/24/2016 7.2 7.2 7.2 7.2 200
10/21/2016 7.16 7.16 7.16 7.16 00
10/20/2016 7.16 7.16 7.16 7.16 101
10/19/2016 7.35 7.35 7.28 7.28 200
10/18/2016 7.2 7.2 7.2 7.2 100
10/17/2016 7.2 7.2 7.2 7.2 00
10/14/2016 7.15 7.2 7.15 7.2 1,583
10/13/2016 7.15 7.2584 7.14 7.2 1,501
10/12/2016 7.43 7.43 7.43 7.43 00
10/11/2016 7.43 7.43 7.43 7.43 00
10/10/2016 7.06 7.43 6.69 7.43 99,633
10/07/2016 7.245 7.245 7.245 7.245 129
10/06/2016 7.12 7.12 7.12 7.12 00
10/05/2016 7.11 7.13 7.08 7.12 4,900
10/04/2016 7.08 7.08 7.08 7.08 718
10/03/2016 6.9 6.9 6.9 6.9 00
09/30/2016 6.89 6.92 6.89 6.9 3,463
09/29/2016 6.9 6.9 6.9 6.9 1,000
09/28/2016 6.78 6.78 6.78 6.78 00
09/27/2016 6.78 6.78 6.78 6.78 00
09/26/2016 6.78 6.78 6.78 6.78 00
09/23/2016 6.78 6.78 6.78 6.78 00
09/22/2016 6.78 6.78 6.78 6.78 00
09/21/2016 6.78 6.78 6.78 6.78 00
09/20/2016 6.78 6.78 6.78 6.78 00
09/19/2016 6.78 6.78 6.78 6.78 00
09/16/2016 6.78 6.78 6.78 6.78 00
09/15/2016 6.78 6.78 6.78 6.78 00
09/14/2016 6.78 6.78 6.78 6.78 00
09/13/2016 6.78 6.78 6.78 6.78 00
09/12/2016 6.78 6.78 6.78 6.78 00
09/09/2016 6.78 6.78 6.78 6.78 00
09/08/2016 6.78 6.78 6.78 6.78 501
09/07/2016 6.2199 6.2199 6.2199 6.2199 00
09/06/2016 6.2199 6.2199 6.2199 6.2199 00
09/02/2016 6.2199 6.2199 6.2199 6.2199 00
09/01/2016 6.2199 6.2199 6.2199 6.2199 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?