Historical Stock Prices

(ETF)
UBND 
$49.5199
*  
unch
unch
Get UBND Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading UBND now
Exchange:NASDAQ

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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 49.5199 49.5199 49.5199 49.5199 00
09/22/2016 49.5199 49.5199 49.5199 49.5199 00
09/21/2016 49.5199 49.5199 49.5199 49.5199 515
09/20/2016 49.43 49.43 49.43 49.43 00
09/19/2016 49.43 49.43 49.43 49.43 00
09/16/2016 49.43 49.43 49.43 49.43 00
09/15/2016 49.43 49.43 49.43 49.43 00
09/14/2016 49.43 49.43 49.43 49.43 00
09/13/2016 49.43 49.43 49.43 49.43 380
09/12/2016 49.5 49.5 49.5 49.5 00
09/09/2016 49.5 49.5 49.5 49.5 00
09/08/2016 49.5 49.5 49.5 49.5 119
09/07/2016 49.53 49.53 49.53 49.53 00
09/06/2016 49.53 49.53 49.53 49.53 00
09/02/2016 49.46 49.53 49.46 49.53 280
09/01/2016 49.29 49.3 49.29 49.3 200
08/31/2016 49.54 49.54 49.54 49.54 00
08/30/2016 49.54 49.54 49.54 49.54 00
08/29/2016 49.61 49.61 49.54 49.54 402
08/26/2016 49.6 49.6 49.3 49.35 502
08/25/2016 49.3 49.53 49.3 49.34 1,702
08/24/2016 49.31 49.42 49.25 49.42 602
08/23/2016 49.39 49.39 49.39 49.39 00
08/22/2016 49.39 49.39 49.39 49.39 00
08/19/2016 49.39 49.39 49.39 49.39 00
08/18/2016 49.39 49.39 49.39 49.39 00
08/17/2016 49.39 49.39 49.39 49.39 00
08/16/2016 49.39 49.39 49.39 49.39 00
08/15/2016 49.39 49.39 49.38 49.39 1,540
08/12/2016 49.35 49.42 49.35 49.4 2,345
08/11/2016 49.09 49.09 49.09 49.09 00
08/10/2016 49.09 49.09 49.09 49.09 00
08/09/2016 49.09 49.09 49.09 49.09 101
08/08/2016 48.6425 48.6425 48.6425 48.6425 00
08/05/2016 48.6425 48.6425 48.6425 48.6425 00
08/04/2016 48.75 48.77 48.46 48.6425 2,601
08/03/2016 48.56 48.56 48.56 48.56 00
08/02/2016 48.66 48.7 48.42 48.56 19,940
08/01/2016 48.86 48.86 48.86 48.86 204
07/29/2016 49.109 49.109 49.109 49.109 00
07/28/2016 49.109 49.109 49.109 49.109 00
07/27/2016 49.109 49.109 49.109 49.109 00
07/26/2016 49.109 49.109 49.109 49.109 00
07/25/2016 49.109 49.109 49.109 49.109 200
07/22/2016 49.145 49.16 48.85 49.15 1,868
07/21/2016 48.88 48.88 48.764 48.764 300
07/20/2016 48.55 48.55 48.55 48.55 00
07/19/2016 48.55 48.55 48.55 48.55 00
07/18/2016 48.55 48.55 48.55 48.55 155
07/15/2016 48.53 48.53 48.53 48.53 00
07/14/2016 48.53 48.53 48.53 48.53 00
07/13/2016 48.53 48.53 48.53 48.53 00
07/12/2016 48.53 48.53 48.53 48.53 200
07/11/2016 48.14 48.14 48.14 48.14 00
07/08/2016 48.14 48.14 48.14 48.14 00
07/07/2016 48.14 48.14 48.14 48.14 00
07/06/2016 49.32 49.32 48.11 48.14 500
07/05/2016 48 48.04 48 48.04 500
07/01/2016 47.87 47.87 47.87 47.87 00
06/30/2016 47.87 47.87 47.87 47.87 00
06/29/2016 47.87 47.87 47.87 47.87 100
06/28/2016 47.8 47.81 47.7597 47.7597 1,168
06/27/2016 48.21 48.21 48.21 48.21 00
06/24/2016 48.21 48.21 48.21 48.21 00
06/23/2016 48.21 48.21 48.21 48.21 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?