Historical Stock Prices

(ETF)
UBR 
$27.0899
*  
0.4099
1.54%
Get UBR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading UBR 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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 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.
05/01/2015 26.96 27.0899 26.71 27.0899 1,638
04/30/2015 26.8 26.9266 26.2 26.68 11,560
04/29/2015 27.85 27.85 26.93 27.3 8,594
04/28/2015 28.41 28.457 27.91 27.911 6,748
04/27/2015 28.75 29 27.86 27.86 46,670
04/24/2015 27.62 28.41 27.4401 28.41 19,492
04/23/2015 25.7 27.1196 25.7 27.04 10,847
04/22/2015 24.94 25.7906 24.94 25.7906 8,050
04/21/2015 24.915 25.0399 24.57 24.57 4,838
04/20/2015 24.87 24.87 24.46 24.55 516
04/17/2015 24.9 24.9 24.3 24.73 4,501
04/16/2015 25.6 25.9699 25.2676 25.7 14,161
04/15/2015 24.85 25.69 24.6701 25.54 15,266
04/14/2015 23.7 24.46 23.7 24.33 10,812
04/13/2015 24.36 24.69 23.6699 23.6699 6,163
04/10/2015 24.47 24.55 24 24.55 6,647
04/09/2015 24.36 24.7 24.0244 24.0244 9,859
04/08/2015 24.2 24.73 24 24.2399 23,306
04/07/2015 23.42 23.64 23.2001 23.22 10,348
04/06/2015 23.59 24.0984 23.4801 23.51 25,878
04/02/2015 22.43 22.77 22.34 22.77 6,974
04/01/2015 21.3199 21.97 21.2101 21.4 6,207
03/31/2015 20.23 20.5 19.9488 20.5 5,451
03/30/2015 19.16 20.07 19.16 20.05 4,557
03/27/2015 19.301 19.5 18.84 18.96 8,191
03/26/2015 20.2 20.2 19.6208 19.82 4,933
03/25/2015 21.79 21.79 20.73 20.73 16,485
03/24/2015 21.71 21.7593 21.07 21.45 1,653
03/23/2015 20.97 21.5101 20.94 21.5101 4,537
03/20/2015 20.17 20.7 20.17 20.58 3,292
03/19/2015 19.786 19.84 18.9 18.99 10,773
03/18/2015 18.9699 20.71 18.9699 20.46 17,095
03/17/2015 17.81 19.4 17.81 19.4 17,777
03/16/2015 18.49 18.62 17.98 18.3036 13,368
03/13/2015 18.1 18.1135 17.34 18.09 33,216
03/12/2015 20.19 20.24 19.1101 19.22 5,218
03/11/2015 19.07 19.76 19.07 19.66 20,157
03/10/2015 19.8 19.95 19.14 19.45 24,051
03/09/2015 20.61 20.71 19.74 19.76 106,415
03/06/2015 21.74 21.79 21.25 21.34 109,918
03/05/2015 22.95 22.95 22.25 22.62 26,670
03/04/2015 23.5 23.5 22.75 23.22 38,068
03/03/2015 24.9 25.21 24.65 24.6778 4,247
03/02/2015 26.09 26.09 24.84 25.1 31,496
02/27/2015 25.97 26.99 25.97 26.29 17,192
02/26/2015 25.74 25.885 25.49 25.71 15,178
02/25/2015 25.77 26.3099 25.41 26.11 22,400
02/24/2015 25.49 27.06 25.2 26.92 26,279
02/23/2015 26.04 26.04 25.25 25.43 13,625
02/20/2015 25.42 25.8 25 25.65 66,848
02/19/2015 25.62 26.35 25.62 25.86 200,831
02/18/2015 26.35 26.35 26.23 26.23 968
02/17/2015 25.88 26.2956 25.88 26.2956 2,366
02/13/2015 25.65 25.68 25.65 25.68 1,250
02/12/2015 24.3 24.84 24.3 24.84 7,003
02/11/2015 23.08 23.3801 22.75 23.34 5,986
02/10/2015 24.6 24.6 24 24.24 8,425
02/09/2015 24.78 25.01 24.78 25.01 1,117
02/06/2015 25 25.22 24.7699 25.052 4,178
02/05/2015 26.6599 26.66 26.6599 26.66 1,216
02/04/2015 25.52 26.6 25.35 26.35 1,092
02/03/2015 26.6 26.9094 26.54 26.9094 1,775
02/02/2015 24.71 25.2399 24.71 25.2399 1,833
*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?