Quantcast

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

(ETF)
FUD 
$16.68
*  
0.53
3.08%
Get FUD Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading FUD 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-MAR-2018 TO 18-JUN-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 16.68 16.88 16.68 16.68 916
06/18/2018 17.81 17.81 17.21 17.21 1,105
06/15/2018 17.39 17.39 17.29 17.29 1,514
06/14/2018 17.43 17.5 17.43 17.5 322
06/13/2018 18.34 18.34 18.34 18.34 00
06/12/2018 18.34 18.34 18.34 18.34 00
06/11/2018 18.34 18.34 18.34 18.34 00
06/08/2018 18.34 18.34 18.34 18.34 00
06/07/2018 18.34 18.34 18.34 18.34 00
06/06/2018 18.34 18.34 18.34 18.34 00
06/05/2018 18.34 18.34 18.34 18.34 00
06/04/2018 18.34 18.34 18.34 18.34 00
06/01/2018 18.34 18.34 18.34 18.34 00
05/31/2018 18.3767 18.3767 18.34 18.34 378
05/30/2018 18.13 18.3 18.13 18.3 800
05/29/2018 18.1 18.1 18.1 18.1 00
05/25/2018 18.1 18.1 18.1 18.1 00
05/24/2018 18.1 18.1 18.1 18.1 00
05/23/2018 18.1 18.1 18.1 18.1 00
05/22/2018 18.1 18.1 18.1 18.1 500
05/21/2018 17.82 17.82 17.82 17.82 00
05/18/2018 17.82 17.82 17.82 17.82 500
05/17/2018 17.6901 17.6901 17.6901 17.6901 00
05/16/2018 17.6901 17.6901 17.6901 17.6901 00
05/15/2018 17.6901 17.6901 17.6901 17.6901 00
05/14/2018 17.6901 17.6901 17.6901 17.6901 131
05/11/2018 17.9145 17.9145 17.9145 17.9145 232
05/10/2018 17.9953 17.9953 17.9953 17.9953 200
05/09/2018 18.0146 18.0146 18.0146 18.0146 00
05/08/2018 17.96 18.0146 17.96 18.0146 330
05/07/2018 18.05 18.05 18.05 18.05 00
05/04/2018 18.05 18.05 18.05 18.05 128
05/03/2018 18.19 18.19 18.19 18.19 102
05/02/2018 18.13 18.13 18.13 18.13 100
05/01/2018 18.19 18.19 18.19 18.19 100
04/30/2018 18.1 18.1 18.07 18.07 650
04/27/2018 17.99 17.99 17.99 17.99 150
04/26/2018 17.81 17.81 17.81 17.81 100
04/25/2018 17.76 17.76 17.76 17.76 100
04/24/2018 17.68 17.68 17.68 17.68 00
04/23/2018 17.68 17.68 17.68 17.68 100
04/20/2018 17.97 17.97 17.97 17.97 435
04/19/2018 18 18 18 18 455
04/18/2018 18.04 18.04 18.04 18.04 100
04/17/2018 18 18 18 18 00
04/16/2018 18 18 18 18 100
04/13/2018 18.17 18.17 18.08 18.08 370
04/12/2018 18.1 18.1 18.1 18.1 128
04/11/2018 18.15 18.15 18.11 18.11 1,792
04/10/2018 18.16 18.16 18.16 18.16 100
04/09/2018 18.21 18.21 18.21 18.21 100
04/06/2018 18.02 18.02 18.02 18.02 100
04/05/2018 17.97 17.97 17.97 17.97 122
04/04/2018 17.81 17.81 17.77 17.77 754
04/03/2018 18.05 18.05 18.05 18.05 108
04/02/2018 18.03 18.03 18.03 18.03 101
03/29/2018 17.8 18.02 17.8 18.02 590
03/28/2018 17.94 17.94 17.83 17.9046 3,791
03/27/2018 18.05 18.05 18.05 18.05 205
03/26/2018 18.235 18.235 18.235 18.235 268
03/23/2018 18.15 18.15 18.15 18.15 00
03/22/2018 18.15 18.15 18.15 18.15 00
03/21/2018 18.15 18.15 18.15 18.15 00
03/20/2018 18.15 18.15 18.15 18.15 00
03/19/2018 18.07 18.16 18.07 18.15 1,692
*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