Quantcast

Historical Stock Prices

(ETF)
UGBP 
$21.38
*  
1.0874
4.84%
Get UGBP Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading UGBP 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 21.38 21.38 21.38 21.38 2,553
09/20/2018 22.61 22.61 22.4674 22.4674 670
09/19/2018 22.01 22.01 22.01 22.01 00
09/18/2018 22.01 22.01 22.01 22.01 196
09/17/2018 21.78 21.9 21.78 21.86 14,336
09/14/2018 21.2738 21.2738 21.2738 21.2738 00
09/13/2018 21.2738 21.2738 21.2738 21.2738 00
09/12/2018 21.04 21.2738 21.0292 21.2738 3,454
09/11/2018 21.03 21.03 21.03 21.03 00
09/10/2018 21.03 21.03 21.03 21.03 3,000
09/07/2018 20.69 20.69 20.48 20.48 2,200
09/06/2018 20.5 20.5 20.5 20.5 1,048
09/05/2018 20.77 20.77 20.32 20.35 6,854
09/04/2018 20.76 20.76 20.76 20.76 00
08/31/2018 20.8 20.91 20.69 20.76 850
08/30/2018 20.9719 20.98 20.9719 20.98 271
08/29/2018 20.9514 20.9514 20.9514 20.9514 100
08/28/2018 20.18 20.18 20.18 20.18 00
08/27/2018 20.18 20.18 20.18 20.18 00
08/24/2018 20.18 20.18 20.18 20.18 00
08/23/2018 20.18 20.18 20.18 20.18 165
08/22/2018 20.46 20.46 20.46 20.46 00
08/21/2018 20.08 20.46 20.08 20.46 928
08/20/2018 19.4 19.4 19.4 19.4 00
08/17/2018 19.4 19.4 19.4 19.4 717
08/16/2018 19.46 19.46 19.4 19.41 2,600
08/15/2018 19.06 19.06 19.06 19.06 102
08/14/2018 19.66 19.66 19.33 19.33 357
08/13/2018 19.7899 19.7899 19.51 19.51 2,002
08/10/2018 19.52 19.65 19.47 19.4973 7,552
08/09/2018 20.286 20.286 20.286 20.286 152
08/08/2018 20.3199 20.3199 20.3 20.3 2,173
08/07/2018 20.76 20.76 20.75 20.75 2,452
08/06/2018 22.1787 22.1787 22.1787 22.1787 00
08/03/2018 22.1787 22.1787 22.1787 22.1787 00
08/02/2018 22.1787 22.1787 22.1787 22.1787 00
08/01/2018 22.1787 22.1787 22.1787 22.1787 00
07/31/2018 22.1787 22.1787 22.1787 22.1787 00
07/30/2018 22.1787 22.1787 22.1787 22.1787 00
07/27/2018 22.1787 22.1787 22.1787 22.1787 00
07/26/2018 22.1787 22.1787 22.1787 22.1787 100
07/25/2018 22.14 22.14 22.14 22.14 00
07/24/2018 22.05 22.21 22.05 22.14 538
07/23/2018 21.97 21.97 21.83 21.8454 4,273
07/20/2018 21.26 21.26 21.26 21.26 00
07/19/2018 21.26 21.26 21.26 21.26 200
07/18/2018 21.71 21.71 21.71 21.71 551
07/17/2018 21.73 21.73 21.73 21.73 105
07/16/2018 22.8352 22.8352 22.8352 22.8352 100
07/13/2018 23.04 23.04 23.04 23.04 00
07/12/2018 23.04 23.04 23.04 23.04 00
07/11/2018 23.04 23.04 23.04 23.04 00
07/10/2018 23.13 23.1475 23.04 23.04 525
07/09/2018 23.43 23.43 22.96 22.96 1,086
07/06/2018 23.18 23.18 23.18 23.18 180
07/05/2018 22.79 22.81 22.79 22.81 1,276
07/03/2018 22.4 22.44 22.4 22.44 1,800
07/02/2018 22.01 22.12 21.98 22.12 7,600
06/29/2018 22.35 22.67 22.35 22.67 2,487
06/28/2018 21.8092 21.98 21.8092 21.92 16,771
06/27/2018 23.25 23.25 23.25 23.25 00
06/26/2018 23.25 23.25 23.25 23.25 00
06/25/2018 23.305 23.305 23.2 23.25 3,400
06/22/2018 23.1999 23.1999 23.1991 23.1991 600
06/21/2018 23.14 23.14 23.05 23.09 5,532
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UGBP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio