Historical Stock Prices

(ETF)
UBR 
$64.18
*  
1.7104
2.74%
Get UBR Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 63.37 64.18 63.04 64.18 1,665
08/28/2014 63.22 63.38 62.4696 62.4696 1,188
08/27/2014 60.28 63.5207 60.28 63.5207 3,403
08/26/2014 59.5401 59.5401 59.1208 59.1208 540
08/25/2014 58.5 59 58.5 59 1,630
08/22/2014 58.07 58.07 57 57 3,670
08/21/2014 58.9 58.9 58.9 58.9 150
08/20/2014 58.6001 58.9 58.6001 58.9 600
08/19/2014 56.5 58.6 56.5 58.525 2,863
08/18/2014 56.57 56.57 56.23 56.38 912
08/15/2014 54.1 54.33 53.84 54.25 3,696
08/14/2014 53.37 53.37 52.76 52.79 475
08/13/2014 53.07 53.89 52.12 52.3 3,550
08/12/2014 53.32 53.4501 53.32 53.4501 548
08/11/2014 53.08 54.14 53 54.14 1,009
08/08/2014 51 51.71 51 51.71 1,500
08/07/2014 52.28 52.28 52.28 52.28 374
08/06/2014 53.17 53.27 53.17 53.27 225
08/05/2014 53.778 54.59 53.778 54.59 780
08/04/2014 53.55 53.55 53.55 53.55 00
08/01/2014 53.37 53.57 52.59 53.55 4,711
07/31/2014 53 53.37 53 53.37 2,207
07/30/2014 55.751 56.075 55.751 56.075 497
07/29/2014 57.7599 57.7599 57.73 57.735 884
07/28/2014 58.45 58.85 58.3801 58.3801 1,123
07/25/2014 59.45 59.45 59.22 59.22 844
07/24/2014 59.5 60 59.49 60 3,895
07/23/2014 58.42 58.76 58.42 58.76 321
07/22/2014 60.39 60.39 59.9412 60.15 935
07/21/2014 57.2899 57.2899 57.2899 57.2899 00
07/18/2014 56.22 57.3499 56.22 57.2899 2,989
07/17/2014 53.97 55.1 53.97 55.1 438
07/16/2014 56.088 56.088 56.088 56.088 00
07/15/2014 55.46 56.088 55.46 56.088 751
07/14/2014 55 55.914 55 55.9001 521
07/11/2014 53.65 54.13 53.65 53.771 1,430
07/10/2014 51.78 51.78 51.78 51.78 00
07/09/2014 51.78 51.78 51.78 51.78 00
07/08/2014 51.78 51.78 51.78 51.78 200
07/07/2014 52.2 52.2 52 52 6,061
07/03/2014 50.895 52 50.895 52 1,429
07/02/2014 51.99 51.99 50.6701 50.8901 2,106
07/01/2014 51.76 51.79 51.76 51.79 558
06/30/2014 53.01 53.01 53.01 53.01 00
06/27/2014 53.01 53.01 53.01 53.01 00
06/26/2014 52.13 53.01 52.13 53.01 1,148
06/25/2014 53.6166 53.8 53.6144 53.65 1,218
06/24/2014 53.2 53.2 53.2 53.2 00
06/23/2014 53.5 53.5 52.85 53.2 959
06/20/2014 53.53 53.53 53.426 53.426 667
06/19/2014 53.6796 53.6796 52.8301 52.8301 605
06/18/2014 51.891 53.92 51.891 53.92 336
06/17/2014 51.96 51.96 51.57 51.57 756
06/16/2014 53.64 53.64 53.64 53.64 466
06/13/2014 53.86 53.86 53.27 53.721 425
06/12/2014 54.3099 54.3099 54.3099 54.3099 00
06/11/2014 54.5 54.5 53.919 54.3099 2,008
06/10/2014 52.55 53.53 52.55 53.53 3,098
06/09/2014 50.71 53.4 50.71 53 3,632
06/06/2014 48.95 50.368 48.95 50.202 5,194
06/05/2014 47.04 47.654 46.62 46.62 1,012
06/04/2014 46.0568 46.38 45.966 46.03 2,244
06/03/2014 47.052 47.25 46.6801 46.6801 792
06/02/2014 46.88 46.9897 46.3 46.75 5,208
05/30/2014 49.2503 49.2503 49.2503 49.2503 00
05/29/2014 49.2503 49.2503 49.2503 49.2503 275
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?