Quantcast

UBS AG FI Enhanced Large Cap Growth ETN Historical Stock Prices

(ETF)
FBGX 
$294.1301
*  
6.4301
2.24%
Get FBGX Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading FBGX 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 18-JUN-2018 TO 18-SEP-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.
16:00 291.74 294.1301 292.46 294.1301 2,514
09/18/2018 292.46 294.1301 292.46 294.1301 2,514
09/17/2018 292.73 293.1949 287.7 287.7 3,498
09/14/2018 297.03 297.04 295.41 296.32 2,696
09/13/2018 295.3918 296.7 295.2401 295.5 3,667
09/12/2018 289.49 292.35 289.49 292.35 1,733
09/11/2018 290.65 292.9195 290.65 292.46 2,619
09/10/2018 288.54 290.1699 288.23 289.19 2,578
09/07/2018 287.2 288.76 287.2 287.47 1,987
09/06/2018 289.2 289.69 287.42 289.17 2,837
09/05/2018 291.71 291.9 288.4 291.9 3,943
09/04/2018 294.2 295.8 294.2 295.6369 2,154
08/31/2018 288.89 297.2 288.89 295.97 2,617
08/30/2018 297.31 297.31 295 295 6,113
08/29/2018 292.1 297.26 292.1 296.85 3,819
08/28/2018 292.77 293 292.59 292.59 1,941
08/27/2018 288 292.46 288 291.93 7,059
08/24/2018 281.48 287.11 281.48 287.11 1,712
08/23/2018 282.33 283.97 282.33 283.37 2,501
08/22/2018 282.69 283.665 282.69 283.15 2,341
08/21/2018 282.56 283.15 282.56 282.8585 2,011
08/20/2018 280.01 281.3 279.66 281.3 2,004
08/17/2018 276.514 281.0399 276.514 280.93 1,690
08/16/2018 280.5876 280.5876 280.5876 280.5876 1,070
08/15/2018 274.03 275.53 274.03 275.52 2,368
08/14/2018 280 281.96 278 281.05 2,300
08/13/2018 276.3 279.78 276.3 278.88 2,541
08/10/2018 279.71 279.92 277.58 277.61 2,367
08/09/2018 282.5 284.26 282.5 282.73 2,653
08/08/2018 281.32 283.1 281.32 283.05 2,602
08/07/2018 280.93 281.9805 280.93 281.9805 2,627
08/06/2018 277.28 280.37 277.28 280.37 4,281
08/03/2018 274.64 277.65 274.64 277.65 2,098
08/02/2018 268.91 276.47 268.8 275.635 1,811
08/01/2018 268.4 272.0005 268.4 270.77 3,447
07/31/2018 268.35 271.04 267.7 269.79 1,983
07/30/2018 268.43 268.43 264.81 265.4353 1,708
07/27/2018 282.1521 282.1521 270.98 271.29 2,146
07/26/2018 279.08 279.9699 279.08 279.9699 1,944
07/25/2018 278.57 281.34 278.57 281.34 2,586
07/24/2018 279.52 279.52 275.28 276.4 1,477
07/23/2018 273.68 276.36 273.68 275.9898 1,653
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
*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