Quantcast

UBS AG Exchange Traded Access Securities (E TRACS) Linked to the Wells Fargo Business Development Company Index due April 26, 2041 Historical Stock Prices

(ETF)
BDCS 
$18.7623
*  
0.0817
0.43%
Get BDCS Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading BDCS 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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 18.86 19.14 18.75 18.7623 15,338
01/22/2019 19.11 19.14 18.75 18.7623 15,338
01/18/2019 18.87 18.975 18.77 18.844 88,101
01/17/2019 18.5 18.9 18.5 18.74 8,546
01/16/2019 18.43 18.762 18.43 18.61 9,673
01/15/2019 18.48 18.699 18.47 18.6482 12,285
01/14/2019 18.54 18.6634 18.5 18.5 19,267
01/11/2019 18.53 18.7 18.53 18.6203 59,730
01/10/2019 18.86 19.13 18.86 19.0357 28,862
01/09/2019 18.93 19 18.9078 18.9402 7,907
01/08/2019 18.8688 19.011 18.8688 18.9658 6,447
01/07/2019 18.27 18.915 18.27 18.8499 26,100
01/04/2019 18.17 18.43 18.17 18.4 18,912
01/03/2019 17.99 18.15 17.98 17.9841 22,928
01/02/2019 17.66 18.22 17.66 17.99 16,230
12/31/2018 18.28 18.3 17.535 17.69 61,744
12/28/2018 18.148 18.243 17.9 17.9 57,068
12/27/2018 17.51 18.06 17.3801 17.62 110,317
12/26/2018 17.28 17.66 17.19 17.6435 46,302
12/24/2018 16.94 17.3155 16.832 17.3069 17,362
12/21/2018 17.47 17.5099 17.1144 17.15 31,260
12/20/2018 17.84 17.84 17.1 17.2003 40,227
12/19/2018 18.03 18.1 17.69 17.815 32,437
12/18/2018 17.86 18.2329 17.645 17.8614 61,559
12/17/2018 18.56 18.6467 17.7694 17.826 25,147
12/14/2018 18.69 18.88 18.55 18.67 15,871
12/13/2018 18.93 18.939 18.765 18.765 14,389
12/12/2018 19.47 19.47 18.9 18.99 30,200
12/11/2018 19.13 19.13 18.8301 18.8531 22,305
12/10/2018 19.36 19.36 18.82 18.9751 29,346
12/07/2018 18.94 19.2093 18.94 19.0951 32,758
12/06/2018 19.22 19.22 18.8381 18.99 19,473
12/04/2018 19.54 19.54 19.302 19.3731 13,773
12/03/2018 19.39 19.54 19.3814 19.52 9,440
11/30/2018 19.4637 19.4857 19.333 19.4057 18,465
11/29/2018 19.4999 19.4999 19.4001 19.4606 6,608
11/28/2018 19.28 19.4519 19.28 19.4519 10,296
11/27/2018 19.21 19.3175 18.9 19.16 40,165
11/26/2018 19.35 19.4677 19.3 19.36 10,359
11/23/2018 19.12 19.29 19.12 19.29 26,700
11/21/2018 18.9 19.35 18.9 19.11 14,347
11/20/2018 19.53 19.53 19 19.08 24,199
11/19/2018 19.3 19.45 19.3 19.37 23,309
11/16/2018 19.4095 19.43 19.3635 19.3925 5,488
11/15/2018 19.37 19.4699 19.3 19.35 11,761
11/14/2018 19.5228 19.6199 19.4078 19.4078 12,273
11/13/2018 19.57 19.6796 19.4501 19.5216 9,381
11/12/2018 19.9 19.9 19.5 19.53 8,659
11/09/2018 19.7595 19.8057 19.715 19.7564 12,253
11/08/2018 19.62 19.97 19.6 19.66 23,564
11/07/2018 19.8363 19.92 19.721 19.8322 21,997
11/06/2018 19.39 19.807 19.39 19.65 15,660
11/05/2018 19.2 19.57 19.2 19.55 6,624
11/02/2018 19.46 19.54 19.32 19.37 11,870
11/01/2018 19.29 19.51 19.29 19.29 16,459
10/31/2018 19.1 19.3994 19.1 19.37 8,769
10/30/2018 18.9501 19.0221 18.87 18.9572 14,238
10/29/2018 18.93 19.1157 18.8646 18.8911 5,523
10/26/2018 18.9401 18.9401 18.75 18.8001 11,564
10/25/2018 18.92 19.0506 18.867 18.963 26,675
10/24/2018 19.1 19.1 18.8625 18.92 13,225
10/23/2018 19.38 19.38 19.0001 19.03 61,526
10/22/2018 19.4 19.4 19.225 19.225 3,689
*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?

Smart Portfolio