Historical Stock Prices

(ETF)
UBR 
$17.08
*  
0.08
0.47%
Get UBR Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 17.08 17.19 17.03 17.08 2,750
07/30/2015 17.59 17.59 16.91 17 1,893
07/29/2015 17.049 17.635 17.049 17.5599 2,399
07/28/2015 16.56 16.92 15.86 16.92 3,569
07/27/2015 16.72 16.86 16.3601 16.3601 1,560
07/24/2015 17.44 17.44 16.79 16.94 12,299
07/23/2015 18.7 18.9001 17.7601 17.7601 6,564
07/22/2015 20.05 20.05 19.5 19.5 10,119
07/21/2015 20.598 20.6265 20.4 20.4 1,950
07/20/2015 20.67 20.67 20.1792 20.28 2,893
07/17/2015 21.33 21.33 20.81 20.8574 4,522
07/16/2015 22.31 22.4004 21.7 21.71 11,005
07/15/2015 22.06 22.1 21.9754 22.06 12,161
07/14/2015 22.15 22.7599 22.15 22.4 11,229
07/13/2015 22.02 22.3048 22.02 22.27 2,070
07/10/2015 21 21.5999 21 21.51 5,190
07/09/2015 20.71 21 20.39 20.43 2,324
07/08/2015 20.569 20.569 20.02 20.05 3,246
07/07/2015 20.7 21.31 20.19 21.31 7,211
07/06/2015 21.38 21.78 21.25 21.47 21,326
07/02/2015 22.75 22.8 22.58 22.8 4,530
07/01/2015 22.6 22.6 21.9 21.99 1,805
06/30/2015 22.56 22.65 22.41 22.65 1,530
06/29/2015 22.38 22.5 21.9232 22.26 8,453
06/26/2015 23.121 23.121 23 23.06 2,900
06/25/2015 23.19 23.19 22.27 22.61 6,628
06/24/2015 23.48 23.48 23.19 23.32 3,415
06/23/2015 23.41 23.77 23.41 23.77 3,371
06/22/2015 23.99 24.07 23.65 23.65 4,607
06/19/2015 23.62 23.62 23.1087 23.11 3,229
06/18/2015 23.7 24.34 23.56 24.27 12,528
06/17/2015 22.77 22.9 22.68 22.68 3,236
06/16/2015 22.71 23.47 22.71 23.47 3,417
06/15/2015 22.35 22.53 22.31 22.31 5,197
06/12/2015 22.39 22.699 22.39 22.63 3,144
06/11/2015 22.85 23 22.3 23 4,590
06/10/2015 23.66 23.66 23.01 23.01 4,358
06/09/2015 22.74 22.79 22.37 22.37 3,769
06/08/2015 22.3 22.5 22.29 22.29 1,036
06/05/2015 21.6 21.93 21.341 21.78 6,647
06/04/2015 22.3 22.38 21.87 21.88 7,022
06/03/2015 22.7647 22.9201 22.44 22.44 3,922
06/02/2015 22.15 23.0599 22.12 23.0175 12,616
06/01/2015 21.5 21.6001 21.28 21.54 4,148
05/29/2015 21.96 21.96 21.24 21.24 5,802
05/28/2015 22.3 22.48 21.9387 22.42 10,674
05/27/2015 22 22.9 21.79 22.79 11,526
05/26/2015 23.55 23.55 22.4499 22.4499 15,227
05/22/2015 25.04 25.04 24.02 24.09 10,291
05/21/2015 25.44 25.549 25.25 25.25 3,980
05/20/2015 25.8 26.34 25.46 26.02 43,157
05/19/2015 26.34 26.34 25.82 25.82 13,614
05/18/2015 27.46 27.46 26.541 26.84 8,448
05/15/2015 27.49 28.4 27.44 28.4 24,286
05/14/2015 27.8 27.84 27.1452 27.75 10,007
05/13/2015 26.872 26.88 26.69 26.69 2,684
05/12/2015 26.99 27.8 26.99 27.32 2,176
05/11/2015 28.54 28.54 27.2 27.33 8,947
05/08/2015 28.16 28.51 27.7088 28.3832 11,753
05/07/2015 26.8 27.3 26.6101 27.3 1,823
05/06/2015 28.37 28.4 26.9852 27.13 5,444
05/05/2015 27.1 27.8 27.1 27.53 4,016
05/04/2015 27.0499 27.0499 26.721 26.8499 4,691
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
*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?