Quantcast

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

(ETF)
UBG 
$30.19
*  
0.11
0.37%
Get UBG Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading UBG now


Community Rating:
View:    UBG After Hours
 
 
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 13-AUG-2018 TO 13-NOV-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 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
10/17/2018 30.7 30.7 30.7 30.7 00
10/16/2018 30.7 30.7 30.7 30.7 00
10/15/2018 30.9339 30.9339 30.7 30.7 2,900
10/12/2018 30.18 30.18 30.18 30.18 245
10/11/2018 30.2 30.2 30.2 30.2 298
10/10/2018 30.1993 30.1993 30.1993 30.1993 00
10/09/2018 30.1993 30.1993 30.1993 30.1993 00
10/08/2018 30.1993 30.1993 30.1993 30.1993 00
10/05/2018 30.1993 30.1993 30.1993 30.1993 112
10/04/2018 30.2 30.2 30.2 30.2 00
10/03/2018 30.2 30.2 30.2 30.2 00
10/02/2018 30.2 30.2 30.2 30.2 00
10/01/2018 30.2 30.2 30.2 30.2 00
09/28/2018 30.2 30.2 30.2 30.2 00
09/27/2018 30.2 30.2 30.2 30.2 00
09/26/2018 30.2 30.2 30.2 30.2 00
09/25/2018 30.2 30.2 30.2 30.2 00
09/24/2018 30.2 30.2 30.2 30.2 00
09/21/2018 30.2 30.2 30.2 30.2 00
09/20/2018 30.2 30.2 30.2 30.2 00
09/19/2018 30.2 30.2 30.2 30.2 00
09/18/2018 30.2 30.2 30.2 30.2 113
09/17/2018 30.14 30.14 30.14 30.14 200
09/14/2018 30.2 30.2 30.2 30.2 00
09/13/2018 30.2 30.2 30.2 30.2 00
09/12/2018 30.2 30.2 30.2 30.2 00
09/11/2018 30.2 30.2 30.2 30.2 00
09/10/2018 30.2 30.2 30.2 30.2 00
09/07/2018 30.2 30.2 30.2 30.2 00
09/06/2018 30.2 30.2 30.2 30.2 00
09/05/2018 30.2 30.2 30.2 30.2 00
09/04/2018 30.2 30.2 30.2 30.2 00
08/31/2018 30.2 30.2 30.2 30.2 00
08/30/2018 30.2 30.2 30.2 30.2 00
08/29/2018 30.2 30.2 30.2 30.2 00
08/28/2018 30.341 30.341 30.2 30.2 1,510
08/27/2018 30.07 30.28 30.07 30.24 419
08/24/2018 30.0044 30.0044 30.0044 30.0044 00
08/23/2018 30.0044 30.0044 30.0044 30.0044 00
08/22/2018 30.0044 30.0044 30.0044 30.0044 00
08/21/2018 29.73 30.0044 29.72 30.0044 1,500
08/20/2018 29.92 29.92 29.92 29.92 00
08/17/2018 29.92 29.92 29.92 29.92 00
08/16/2018 29.92 29.92 29.92 29.92 00
08/15/2018 29.92 29.92 29.92 29.92 210
08/14/2018 30.09 30.09 30.09 30.09 1,500
08/13/2018 30.38 30.38 30.38 30.38 703
*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