Quantcast

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

(ETF)
UCI 
$14.759
*  
0.019
0.13%
Get UCI Alerts
*Delayed - data as of Jul. 18, 2018 10:48 ET  -  Find a broker to begin trading UCI now


Community Rating:
View:    UCI 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:48 14.73 14.759 14.759 14.759 2,286
07/17/2018 14.651 14.76 14.651 14.74 8,813
07/16/2018 14.85 14.85 14.7398 14.76 4,395
07/13/2018 14.92 14.99 14.8974 14.96 11,961
07/12/2018 14.95 15.02 14.89 15 10,816
07/11/2018 15.1399 15.1399 14.79 14.79 20,483
07/10/2018 15.35 15.35 15.25 15.31 10,439
07/09/2018 15.45 15.45 15.3 15.3699 14,135
07/06/2018 15.1695 15.33 15.1695 15.33 16,185
07/05/2018 15.27 15.27 15.1626 15.24 6,357
07/03/2018 15.2356 15.29 15.2107 15.22 5,173
07/02/2018 15.55 15.55 15.27 15.33 30,231
06/29/2018 15.57 15.62 15.57 15.62 15,068
06/28/2018 15.41 15.58 15.41 15.44 15,350
06/27/2018 15.66 15.66 15.49 15.49 323,684
06/26/2018 15.419 15.55 15.38 15.55 38,742
06/25/2018 15.53 15.55 15.3743 15.41 14,369
06/22/2018 15.55 15.62 15.49 15.62 2,280
06/21/2018 15.41 15.45 15.4083 15.4083 2,012
06/20/2018 15.5 15.5 15.4218 15.49 6,161
06/19/2018 15.69 15.69 15.31 15.49 7,942
06/18/2018 15.619 15.71 15.55 15.71 15,952
06/15/2018 15.79 15.79 15.6 15.6 13,645
06/14/2018 16.34 16.34 15.8801 15.9107 18,574
06/13/2018 15.98 16.18 15.98 16.1088 3,743
06/12/2018 16.18 16.18 16 16.12 38,236
06/11/2018 16.101 16.101 16.0253 16.028 1,092
06/08/2018 16.15 16.15 16.0502 16.08 2,355
06/07/2018 16.0951 16.125 16.01 16.04 24,239
06/06/2018 16.011 16.0938 16.01 16.0938 721
06/05/2018 15.9296 16.07 15.9238 16.07 3,814
06/04/2018 16.37 16.37 15.902 15.91 27,582
06/01/2018 16.15 16.16 16.0724 16.14 56,074
05/31/2018 16.19 16.2 16.1183 16.2 9,849
05/30/2018 16.05 16.2 16.05 16.18 11,572
05/29/2018 16.0401 16.0838 15.98 15.98 4,225
05/25/2018 16.2 16.2 16.1 16.18 9,960
05/24/2018 16.33 16.35 16.251 16.31 14,859
05/23/2018 16.181 16.32 16.181 16.32 8,570
05/22/2018 16.19 16.3364 16.19 16.24 3,258
05/21/2018 16.03 16.22 16.03 16.15 13,799
05/18/2018 16.13 16.16 16 16 24,707
05/17/2018 16.008 16.08 15.98 15.99 10,803
05/16/2018 16 16.05 15.911 16.05 5,604
05/15/2018 15.9245 16.07 15.9217 16.07 33,370
05/14/2018 15.9828 16.0052 15.9744 15.98 6,089
05/11/2018 15.98 15.99 15.9 15.914 3,477
05/10/2018 16.02 16.02 15.872 15.942 1,355
05/09/2018 15.88 15.96 15.88 15.96 14,730
05/08/2018 15.76 15.8999 15.6566 15.88 8,531
05/07/2018 15.8517 15.93 15.8256 15.83 12,529
05/04/2018 15.84 15.84 15.84 15.84 369
05/03/2018 15.66 15.82 15.65 15.73 10,203
05/02/2018 15.75 15.79 15.67 15.68 15,276
05/01/2018 15.7 15.72 15.63 15.72 42,570
04/30/2018 15.75 15.8 15.6842 15.77 12,682
04/27/2018 15.7 15.76 15.6388 15.76 8,773
04/26/2018 15.68 15.78 15.68 15.78 45,781
04/25/2018 15.7 15.74 15.6367 15.69 14,982
04/24/2018 15.77 15.77 15.71 15.71 2,377
04/23/2018 15.71 15.78 15.653 15.78 14,185
04/20/2018 15.88 15.929 15.815 15.83 15,187
04/19/2018 15.938 16 15.88 15.88 4,776
04/18/2018 15.87 16.05 15.87 16.05 9,910
04/17/2018 15.73 15.73 15.61 15.6819 22,383
*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