Quantcast

E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomberg CMCI Food ETN Historical Stock Prices

(ETF)
FUD 
$16.805
*  
unch
unch
Get FUD Alerts
*Delayed - data as of Dec. 11, 2018 11:25 ET  -  Find a broker to begin trading FUD now


Community Rating:
View:    FUD Real Time
 
 
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 10-SEP-2018 TO 10-DEC-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.
11:25 16.81 N/A N/A 16.805 0
12/10/2018 16.81 16.81 16.805 16.805 245
12/07/2018 16.96 16.96 16.9 16.9 777
12/06/2018 16.76 16.76 16.76 16.76 00
12/04/2018 16.76 16.76 16.76 16.76 100
12/03/2018 16.91 16.91 16.83 16.83 750
11/30/2018 16.625 16.625 16.625 16.625 00
11/29/2018 16.625 16.625 16.625 16.625 600
11/28/2018 16.41 16.61 16.41 16.61 843
11/27/2018 16.48 16.48 16.48 16.48 00
11/26/2018 16.48 16.48 16.48 16.48 00
11/23/2018 16.48 16.48 16.48 16.48 275
11/21/2018 16.5205 16.5425 16.5205 16.5425 200
11/20/2018 16.5901 16.5901 16.5901 16.5901 00
11/19/2018 16.59 16.5901 16.59 16.5901 701
11/16/2018 16.66 16.66 16.66 16.66 100
11/15/2018 16.96 16.96 16.96 16.96 00
11/14/2018 16.96 16.96 16.96 16.96 00
11/13/2018 16.96 16.96 16.96 16.96 00
11/12/2018 16.96 16.96 16.96 16.96 00
11/09/2018 16.96 16.96 16.96 16.96 00
11/08/2018 16.96 16.96 16.96 16.96 00
11/07/2018 16.96 16.96 16.96 16.96 00
11/06/2018 16.96 16.96 16.96 16.96 00
11/05/2018 16.96 16.96 16.96 16.96 170
11/02/2018 17.02 17.02 17.02 17.02 00
11/01/2018 16.85 17.02 16.85 17.02 650
10/31/2018 16.85 16.85 16.85 16.85 00
10/30/2018 16.82 16.85 16.82 16.85 780
10/29/2018 17 17 17 17 100
10/26/2018 17.08 17.08 17.0545 17.0545 432
10/25/2018 17.03 17.1719 17.03 17.1099 3,708
10/24/2018 17.1 17.1 17.1 17.1 00
10/23/2018 17.1 17.1 17.1 17.1 850
10/22/2018 17.66 17.66 17.1581 17.1581 3,004
10/19/2018 17.3159 17.3159 17.3159 17.3159 00
10/18/2018 17.3159 17.3159 17.3159 17.3159 100
10/17/2018 17.4013 17.4013 17.4013 17.4013 00
10/16/2018 17.4013 17.4013 17.4013 17.4013 00
10/15/2018 17.11 17.4013 17.11 17.4013 2,650
10/12/2018 16.695 16.695 16.695 16.695 00
10/11/2018 16.695 16.695 16.695 16.695 100
10/10/2018 16.74 16.74 16.74 16.74 00
10/09/2018 16.74 16.74 16.74 16.74 00
10/08/2018 16.74 16.74 16.74 16.74 00
10/05/2018 16.74 16.74 16.74 16.74 2,549
10/04/2018 16.582 16.582 16.582 16.582 00
10/03/2018 16.6 16.6 16.582 16.582 825
10/02/2018 16.4519 16.48 16.4519 16.48 1,418
10/01/2018 16.16 16.3472 16.09 16.3472 1,600
09/28/2018 15.9973 15.9973 15.9973 15.9973 00
09/27/2018 15.9 15.9973 15.9 15.9973 300
09/26/2018 16.09 16.1199 16.09 16.1199 391
09/25/2018 16.03 16.03 16.03 16.03 260
09/24/2018 16.02 16.0737 16.02 16.0737 200
09/21/2018 16.2359 16.2359 16.138 16.138 248
09/20/2018 16.08 16.16 16.08 16.16 561
09/19/2018 15.97 15.97 15.97 15.97 00
09/18/2018 15.97 15.97 15.97 15.97 685
09/17/2018 16.2 16.2 16.2 16.2 503
09/14/2018 16.21 16.21 16.21 16.21 00
09/13/2018 16.21 16.21 16.21 16.21 00
09/12/2018 16.21 16.21 16.21 16.21 00
09/11/2018 16.21 16.21 16.21 16.21 190
09/10/2018 16.16 16.16 16.16 16.16 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FUD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio