Quantcast

UBS AG FI Enhanced Large Cap Growth ETN Historical Stock Prices

(ETF)
FBGX 
$277.43
*  
1.43
0.52%
Get FBGX Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading FBGX now


Community Rating:
View:    FBGX Pre-Market
 
 
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 20-APR-2018 TO 20-JUL-2018

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.
16:00 275.70 278.32 275.9341 277.43 2,831
07/20/2018 276.58 278.32 275.9341 277.43 2,831
07/19/2018 275.87 276.5799 275.87 276 8,484
07/18/2018 275.87 278.2441 275.8 277.89 3,887
07/17/2018 278.2 278.2 276.89 276.89 1,455
07/16/2018 273.06 273.4056 273.06 273.4056 1,407
07/13/2018 275.48 276.26 275.48 275.6 1,346
07/12/2018 272.19 274.1791 271.32 274 2,801
07/11/2018 269 269.01 267.71 267.71 2,552
07/10/2018 268.89 271.12 268.89 270.5567 2,265
07/09/2018 267.04 267.99 267 267.99 2,938
07/06/2018 257.85 264.3983 257.85 264.3983 1,270
07/05/2018 254.95 257.87 254.8 257.87 2,171
07/03/2018 255 258.5 253.11 253.11 1,821
07/02/2018 254.72 256.21 252.56 256.18 2,656
06/29/2018 257.9 257.9 256.22 256.22 2,263
06/28/2018 250.87 254.81 250.87 254.81 2,315
06/27/2018 259.75 259.83 251.94 251.94 2,433
06/26/2018 256.62 258.2153 256.49 256.49 1,552
06/25/2018 257.34 257.34 252.5 252.5 1,213
06/22/2018 264.61 265.3 263.9 265.3 3,401
06/21/2018 266.62 267.36 264.01 264.99 2,776
06/20/2018 267.58 268.86 266.77 268.3253 2,539
06/19/2018 262.33 265.9799 262.1 264.43 2,187
06/18/2018 265.91 267.88 265.91 267.88 1,605
06/15/2018 268.31 269.36 266.42 269.36 1,452
06/14/2018 269.55 269.99 268.8499 268.8499 1,731
06/13/2018 267.88 269.4831 267.72 267.72 3,506
06/12/2018 266.8096 268.185 266.28 267.305 2,314
06/11/2018 266.68 267.0004 265.41 267.0004 1,835
06/08/2018 260.57 264.85 260.57 264.771 2,066
06/07/2018 265.79 266.58 262.23 262.89 3,186
06/06/2018 262.6 264.56 261.92 264.56 2,964
06/05/2018 262.04 262.04 260.6983 261.35 4,586
06/04/2018 255.2 260.82 255.2 260.82 3,321
06/01/2018 256.13 256.95 255.68 255.86 3,267
05/31/2018 258 258 250.8841 250.8841 1,752
05/30/2018 249.83 254.5 249.83 254.5 1,921
05/29/2018 250.56 250.56 245.85 245.85 3,061
05/25/2018 252.1 252.45 251.28 252.44 1,939
05/24/2018 249.692 252.0005 249.692 252.0005 1,352
05/23/2018 248.1 251.2 248.1 251.2 2,407
05/22/2018 250.98 250.98 249.3 249.31 2,429
05/21/2018 252.41 252.97 250.68 251.2 4,517
05/18/2018 248.46 248.96 248.3 248.96 1,714
05/17/2018 249.1465 249.1465 247.88 247.88 1,632
05/16/2018 245.65 248.97 245.65 248.638 2,785
05/15/2018 246.59 246.8761 245.14 245.65 3,794
05/14/2018 250.8003 250.8003 250.8003 250.8003 919
05/11/2018 250.2 250.2 248.55 249.33 1,131
05/10/2018 248.2647 249.6809 248.2647 249.6809 1,942
05/09/2018 241.75 245.2553 241.75 244.87 1,827
05/08/2018 240.43 240.43 239.34 239.4975 814
05/07/2018 237.16 241.6093 237.16 241.6093 1,496
05/04/2018 236.37 238.62 236.37 238.62 1,507
05/03/2018 228.48 231.91 226.7 231.87 10,563
05/02/2018 232.54 233.63 232.12 232.12 747
05/01/2018 230.2 232.32 229.74 232.32 835
04/30/2018 235.57 235.57 232.17 232.24 3,524
04/27/2018 232.935 234.13 232.78 233.88 1,116
04/26/2018 231.24 235.5 231.23 235.5 1,063
04/25/2018 223.51 227.6602 222.0222 225.52 2,137
04/24/2018 232.96 233.07 223.8966 224.15 2,464
04/23/2018 235.9904 236.3975 232.94 232.94 1,962
04/20/2018 238.09 238.6437 234.8757 234.8757 1,273
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FBGX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio