Quantcast

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

(ETF)
UAG 
$15.175
*  
unch
unch
Get UAG Alerts
*Delayed - data as of May 23, 2019 14:10 ET  -  Find a broker to begin trading UAG now


Community Rating:
View:    UAG 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 22-FEB-2019 TO 22-MAY-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.
14:10 N/A N/A N/A 15.175 0
05/22/2019 15.09 15.09 15.09 15.09 00
05/21/2019 15.09 15.09 15.09 15.09 00
05/20/2019 15.06 15.09 15.06 15.09 130
05/17/2019 15.03 15.03 15.03 15.03 00
05/16/2019 15.03 15.03 15.03 15.03 219
05/15/2019 14.98 15.01 14.895 14.895 200
05/14/2019 14.585 14.585 14.585 14.585 00
05/13/2019 14.6399 14.6399 14.585 14.585 1,500
05/10/2019 14.655 14.655 14.655 14.655 50
05/09/2019 14.81 14.81 14.81 14.81 00
05/08/2019 14.81 14.81 14.81 14.81 00
05/07/2019 14.81 14.81 14.81 14.81 00
05/06/2019 14.81 14.81 14.81 14.81 4,306
05/03/2019 15.095 15.095 15.095 15.095 1,500
05/02/2019 15.32 15.36 15.14 15.14 1,500
05/01/2019 15.23 15.23 15.1 15.195 1,100
04/30/2019 15.29 15.29 15.28 15.28 100
04/29/2019 15.435 15.435 15.435 15.435 00
04/26/2019 15.435 15.435 15.435 15.435 00
04/25/2019 15.39 15.435 15.39 15.435 7,100
04/24/2019 15.43 15.43 15.43 15.43 00
04/23/2019 15.458 15.458 15.43 15.43 150
04/22/2019 14.835 15.555 14.835 15.555 100
04/18/2019 15.85 15.85 15.66 15.66 100
04/17/2019 15.85 15.85 15.67 15.67 1,500
04/16/2019 15.85 15.85 15.615 15.615 1,500
04/15/2019 15.885 16.015 15.885 16.015 100
04/12/2019 15.95 15.9515 15.855 15.855 586
04/11/2019 15.94 15.94 15.94 15.94 100
04/10/2019 15.88 15.88 15.88 15.88 00
04/09/2019 15.88 15.88 15.88 15.88 00
04/08/2019 15.88 15.88 15.88 15.88 00
04/05/2019 16.04 16.06 15.88 15.88 1,500
04/04/2019 16.07 16.07 15.9426 15.9426 1,500
04/03/2019 15.735 15.735 15.735 15.735 00
04/02/2019 15.735 15.735 15.735 15.735 00
04/01/2019 15.735 15.735 15.735 15.735 00
03/29/2019 15.8 15.8 15.735 15.735 300
03/28/2019 16.0424 16.0424 16.0424 16.0424 00
03/27/2019 16.0424 16.0424 16.0424 16.0424 00
03/26/2019 16.0424 16.0424 16.0424 16.0424 00
03/25/2019 16.0424 16.0424 16.0424 16.0424 97
03/22/2019 16.0145 16.0145 16.0145 16.0145 00
03/21/2019 16.0145 16.0145 16.0145 16.0145 00
03/20/2019 16.0145 16.0145 16.0145 16.0145 00
03/19/2019 15.74 16.0145 15.74 16.0145 100
03/18/2019 15.8 16.065 15.8 16.065 100
03/15/2019 15.875 15.875 15.875 15.875 00
03/14/2019 15.75 15.875 15.75 15.875 100
03/13/2019 15.53 15.865 15.53 15.865 100
03/12/2019 15.6 15.845 15.6 15.845 700
03/11/2019 15.47 15.645 15.47 15.645 100
03/08/2019 15.46 15.701 15.46 15.701 138
03/07/2019 16.02 16.02 16.02 16.02 00
03/06/2019 16.02 16.02 16.02 16.02 00
03/05/2019 16.0042 16.02 15.9228 16.02 800
03/04/2019 16.19 16.19 16.19 16.19 00
03/01/2019 16.19 16.19 16.19 16.19 00
02/28/2019 16.19 16.19 16.19 16.19 00
02/27/2019 16.19 16.19 16.19 16.19 00
02/26/2019 16.36 16.36 16.19 16.19 370
02/25/2019 16.46 16.46 16.46 16.46 00
02/22/2019 16.46 16.46 16.46 16.46 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UAG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio