Quantcast

Historical Stock Prices

(ETF)
UBG 
$30.2
*  
unch
unch
Get UBG Alerts
*Delayed - data as of Sep. 21, 2018  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
08/10/2018 31 31 31 31 00
08/09/2018 31 31 31 31 00
08/08/2018 31 31 31 31 00
08/07/2018 31 31 31 31 00
08/06/2018 31 31 31 31 00
08/03/2018 31 31 31 31 00
08/02/2018 31 31 31 31 00
08/01/2018 31 31 31 31 00
07/31/2018 31 31 31 31 00
07/30/2018 31 31 31 31 502
07/27/2018 30.7 30.7 30.7 30.7 00
07/26/2018 30.7 30.7 30.7 30.7 1,000
07/25/2018 31.52 31.52 31.52 31.52 00
07/24/2018 31.52 31.52 31.52 31.52 00
07/23/2018 31.52 31.52 31.52 31.52 00
07/20/2018 31.52 31.52 31.52 31.52 00
07/19/2018 31.52 31.52 31.52 31.52 00
07/18/2018 31.52 31.52 31.52 31.52 00
07/17/2018 31.52 31.52 31.52 31.52 00
07/16/2018 31.52 31.52 31.52 31.52 00
07/13/2018 31.52 31.52 31.52 31.52 00
07/12/2018 31.52 31.52 31.52 31.52 00
07/11/2018 31.52 31.52 31.52 31.52 00
07/10/2018 31.52 31.52 31.52 31.52 600
07/09/2018 31.5 31.5 31.5 31.5 00
07/06/2018 31.5 31.5 31.5 31.5 00
07/05/2018 31.5 31.5 31.5 31.5 00
07/03/2018 31.5 31.5 31.5 31.5 500
07/02/2018 31.553 31.553 31.553 31.553 00
06/29/2018 31.553 31.553 31.553 31.553 00
06/28/2018 31.553 31.553 31.553 31.553 00
06/27/2018 31.553 31.553 31.553 31.553 300
06/26/2018 33.0847 33.0847 33.0847 33.0847 00
06/25/2018 33.0847 33.0847 33.0847 33.0847 00
06/22/2018 33.0847 33.0847 33.0847 33.0847 00
06/21/2018 33.0847 33.0847 33.0847 33.0847 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