Quantcast

Historical Stock Prices

(ETF)
UBG 
$32.3002
*  
0.2298
0.71%
Get UBG Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading UBG 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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 32.3002 32.3002 32.3002 32.3002 02
01/17/2019 32.53 32.53 32.53 32.53 03
01/16/2019 32.4667 32.4667 32.4667 32.4667 00
01/15/2019 32.4667 32.4667 32.4667 32.4667 02
01/14/2019 32.47 32.555 32.47 32.555 602
01/11/2019 32.4441 32.4441 32.4441 32.4441 00
01/10/2019 32.22 32.4441 32.22 32.4441 104
01/09/2019 32.555 32.555 32.555 32.555 05
01/08/2019 32.3909 32.3909 32.3909 32.3909 02
01/07/2019 32.4744 32.4744 32.4744 32.4744 02
01/04/2019 32.3624 32.3624 32.3624 32.3624 02
01/03/2019 32.48 32.54 32.48 32.54 500
01/02/2019 32.2841 32.2841 32.2841 32.2841 02
12/31/2018 32.2517 32.2517 32.2517 32.2517 00
12/28/2018 32.11 32.2517 32.11 32.2517 560
12/27/2018 32.2176 32.2176 32.2176 32.2176 95
12/26/2018 31.72 31.72 31.72 31.72 00
12/24/2018 31.68 31.72 31.68 31.72 555
12/21/2018 31.625 31.625 31.625 31.625 15
12/20/2018 31.78 31.78 31.78 31.78 84
12/19/2018 31.375 31.375 31.375 31.375 00
12/18/2018 31.375 31.375 31.375 31.375 00
12/17/2018 31.375 31.375 31.375 31.375 02
12/14/2018 31.315 31.315 31.315 31.315 00
12/13/2018 31.315 31.315 31.315 31.315 02
12/12/2018 31.38 31.38 31.38 31.38 00
12/11/2018 31.38 31.38 31.38 31.38 04
12/10/2018 31.41 31.41 31.41 31.41 02
12/07/2018 31.13 31.13 31.13 31.13 00
12/06/2018 31.13 31.13 31.13 31.13 222
12/04/2018 31.06 31.06 31.06 31.06 110
12/03/2018 31.02 31.05 30.88 30.88 714
11/30/2018 30.73 30.73 30.73 30.73 00
11/29/2018 30.73 30.73 30.73 30.73 100
11/28/2018 30.66 30.66 30.66 30.66 108
11/27/2018 30.48 30.48 30.48 30.48 100
11/26/2018 30.62 30.8 30.62 30.66 925
11/23/2018 30.63 30.63 30.63 30.63 100
11/21/2018 30.77 30.77 30.77 30.77 100
11/20/2018 30.65 30.65 30.65 30.65 100
11/19/2018 30.56 30.61 30.56 30.61 200
11/16/2018 30.62 30.62 30.62 30.62 100
11/15/2018 30.38 30.38 30.38 30.38 100
11/14/2018 30.19 30.19 30.19 30.19 112
11/13/2018 30.08 30.08 30.08 30.08 104
11/12/2018 30.11 30.11 30.11 30.11 185
11/09/2018 30.63 30.65 30.5028 30.65 700
11/08/2018 31.0503 31.0503 31.0503 31.0503 00
11/07/2018 31.0503 31.0503 31.0503 31.0503 00
11/06/2018 31.0503 31.0503 31.0503 31.0503 102
11/05/2018 31.1599 31.1599 31.1599 31.1599 00
11/02/2018 31.1599 31.1599 31.1599 31.1599 500
11/01/2018 31.1247 31.1247 31.1247 31.1247 00
10/31/2018 31.1247 31.1247 31.1247 31.1247 00
10/30/2018 31.1247 31.1247 31.1247 31.1247 00
10/29/2018 31.1247 31.1247 31.1247 31.1247 00
10/26/2018 31.1247 31.1247 31.1247 31.1247 1,721
10/25/2018 31.0244 31.0244 31.0244 31.0244 00
10/24/2018 31.0244 31.0244 31.0244 31.0244 00
10/23/2018 31.0244 31.0244 31.0244 31.0244 224
10/22/2018 30.7 30.7 30.7 30.7 00
10/19/2018 30.7 30.7 30.7 30.7 00
10/18/2018 30.7 30.7 30.7 30.7 00
*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