Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 16.18 16.18 16.18 16.18 500 +0.04(+0.28%)
May 30, 2019 16.14 16.14 16.14 16.14 500 +0.21(+1.32%)
May 29, 2019 15.82 15.93 15.82 15.93 1,000 +0.09(+0.60%)
May 28, 2019 15.51 15.84 15.51 15.84 606 +0.55(+3.60%)
May 24, 2019 15.19 15.29 15.19 15.29 200 +0.16(+1.06%)
May 23, 2019 15.12 15.12 15.12 15.12 0 -0.05(-0.33%)
May 22, 2019 15.18 15.18 15.18 15.18 0 -0.04(-0.26%)
May 21, 2019 15.21 15.21 15.21 15.21 0 +0.12(+0.83%)
May 20, 2019 15.06 15.09 15.06 15.09 130 +0.11(+0.70%)
May 17, 2019 14.98 14.98 14.98 14.98 0 -0.04(-0.30%)
May 16, 2019 15.03 15.03 15.03 15.03 219 +0.13(+0.91%)
May 15, 2019 14.98 15.01 14.89 14.89 200 +0.04(+0.27%)
May 14, 2019 14.86 14.86 14.86 14.86 0 +0.27(+1.85%)
May 13, 2019 14.64 14.64 14.59 14.59 1,500 -0.07(-0.48%)
May 10, 2019 14.65 14.65 14.65 14.65 100 -0.04(-0.24%)
May 09, 2019 14.69 14.69 14.69 14.69 0 -0.05(-0.37%)
May 08, 2019 14.74 14.74 14.74 14.74 0 -0.09(-0.61%)
May 07, 2019 14.84 14.84 14.84 14.84 0 +0.03(+0.17%)
May 06, 2019 14.81 14.81 14.81 14.81 4,306 -0.29(-1.89%)
May 03, 2019 15.10 15.10 15.10 15.10 1,500 -0.04(-0.30%)
May 02, 2019 15.32 15.36 15.14 15.14 1,500 -0.05(-0.36%)
May 01, 2019 15.23 15.23 15.10 15.20 1,100 -0.08(-0.56%)
Apr 30, 2019 15.29 15.29 15.28 15.28 100 -0.07(-0.46%)
Apr 29, 2019 15.35 15.35 15.35 15.35 0 -0.11(-0.68%)
Apr 26, 2019 15.46 15.46 15.46 15.46 0 +0.02(+0.13%)
Apr 25, 2019 15.39 15.44 15.39 15.44 7,100 +0.04(+0.23%)
Apr 24, 2019 15.40 15.40 15.40 15.40 0 -0.03(-0.19%)
Apr 23, 2019 15.46 15.46 15.43 15.43 150 -0.12(-0.80%)
Apr 22, 2019 14.84 15.55 14.84 15.55 100 -0.11(-0.67%)
Apr 18, 2019 15.85 15.85 15.66 15.66 100 -0.01(-0.06%)
Apr 17, 2019 15.85 15.85 15.67 15.67 1,500 +0.05(+0.35%)
Apr 16, 2019 15.85 15.85 15.62 15.62 1,500 -0.40(-2.50%)
Apr 15, 2019 15.88 16.02 15.88 16.02 100 +0.16(+1.01%)
Apr 12, 2019 15.95 15.95 15.86 15.86 500 -0.08(-0.53%)
Apr 11, 2019 15.94 15.94 15.94 15.94 100 -0.08(-0.50%)
Apr 10, 2019 16.02 16.02 16.02 16.02 0 -0.00(-0.03%)
Apr 09, 2019 16.02 16.02 16.02 16.02 0 +0.01(+0.06%)
Apr 08, 2019 16.02 16.02 16.02 16.02 0 +0.13(+0.85%)
Apr 05, 2019 16.04 16.06 15.88 15.88 1,500 -0.06(-0.39%)
Apr 04, 2019 16.07 16.07 15.94 15.94 1,500 +0.00(+0.02%)
Apr 03, 2019 15.94 15.94 15.94 15.94 0 +0.09(+0.60%)
Apr 02, 2019 15.85 15.85 15.85 15.85 0 +0.06(+0.38%)
Apr 01, 2019 15.79 15.79 15.79 15.79 0 +0.05(+0.32%)
Mar 29, 2019 15.80 15.80 15.73 15.73 300 -0.11(-0.70%)
Mar 28, 2019 15.85 15.85 15.85 15.85 0 -0.02(-0.15%)
Mar 27, 2019 15.87 15.87 15.87 15.87 0 -0.12(-0.75%)
Mar 26, 2019 15.99 15.99 15.99 15.99 0 -0.05(-0.33%)
Mar 25, 2019 16.04 16.04 16.04 16.04 97 +0.05(+0.34%)
Mar 22, 2019 15.99 15.99 15.99 15.99 0 -0.05(-0.34%)
Mar 21, 2019 16.04 16.04 16.04 16.04 0 +0.04(+0.24%)
Mar 20, 2019 16.00 16.00 16.00 16.00 100 -0.01(-0.07%)
Mar 19, 2019 15.74 16.01 15.74 16.01 100 -0.05(-0.31%)
Mar 18, 2019 15.80 16.07 15.80 16.07 100 +0.04(+0.25%)
Mar 15, 2019 16.02 16.02 16.02 16.02 0 +0.15(+0.94%)
Mar 14, 2019 15.75 15.88 15.75 15.88 100 +0.01(+0.06%)
Mar 13, 2019 15.53 15.87 15.53 15.87 100 +0.02(+0.13%)
Mar 12, 2019 15.60 15.85 15.60 15.85 700 +0.20(+1.28%)
Mar 11, 2019 15.47 15.64 15.47 15.64 100 -0.06(-0.36%)
Mar 08, 2019 15.46 15.70 15.46 15.70 100 +0.00(+0.00%)
Mar 07, 2019 15.70 15.70 15.70 15.70 0 -0.16(-1.00%)
Mar 06, 2019 15.86 15.86 15.86 15.86 0 -0.16(-1.00%)
Mar 05, 2019 16.00 16.02 15.92 16.02 800 +0.04(+0.28%)
Mar 04, 2019 15.97 15.97 15.97 15.97 0 -0.06(-0.37%)
Mar 01, 2019 16.04 16.04 16.04 16.04 0 -0.05(-0.31%)
Feb 28, 2019 16.09 16.09 16.09 16.09 0 -0.14(-0.86%)
Feb 27, 2019 16.23 16.23 16.23 16.23 0 +0.04(+0.22%)
Feb 26, 2019 16.36 16.36 16.19 16.19 370 -0.23(-1.41%)
Feb 25, 2019 16.42 16.42 16.42 16.42 0 -0.09(-0.57%)
Feb 22, 2019 16.52 16.52 16.52 16.52 0 +0.03(+0.18%)
Feb 21, 2019 16.48 16.48 16.48 16.48 0 +0.01(+0.06%)
Feb 20, 2019 16.48 16.48 16.48 16.48 0 +0.02(+0.09%)
Feb 19, 2019 16.46 16.46 16.46 16.46 100 +0.01(+0.03%)
Feb 15, 2019 16.45 16.45 16.45 16.45 0 +0.20(+1.26%)
Feb 14, 2019 16.25 16.25 16.25 16.25 0 -0.18(-1.08%)
Feb 13, 2019 16.43 16.43 16.43 16.43 0 +0.00(+0.02%)
Feb 12, 2019 16.43 16.43 16.43 16.43 0 +0.12(+0.74%)
Feb 11, 2019 16.30 16.30 16.30 16.30 0 -0.16(-0.94%)
Feb 08, 2019 16.46 16.46 16.46 16.46 0 -0.06(-0.39%)
Feb 07, 2019 16.52 16.52 16.52 16.52 75 -0.16(-0.96%)
Feb 06, 2019 16.68 16.68 16.68 16.68 0 +0.06(+0.39%)
Feb 05, 2019 16.62 16.62 16.62 16.62 0 -0.01(-0.06%)
Feb 04, 2019 16.63 16.63 16.63 16.63 0 +0.06(+0.36%)
Feb 01, 2019 16.76 16.76 16.57 16.57 300 -0.02(-0.15%)
Jan 31, 2019 16.59 16.59 16.59 16.59 0 +0.01(+0.04%)
Jan 30, 2019 16.59 16.59 16.59 16.59 0 +0.01(+0.08%)
Jan 29, 2019 16.57 16.57 16.57 16.57 0 -0.09(-0.51%)
Jan 28, 2019 16.66 16.66 16.66 16.66 0 +0.00(+0.03%)
Jan 25, 2019 16.66 16.66 16.66 16.66 100 -0.04(-0.24%)
Jan 24, 2019 16.70 16.70 16.70 16.70 0 -0.01(-0.06%)
Jan 23, 2019 16.43 16.70 16.43 16.70 400 +0.12(+0.72%)
Jan 22, 2019 16.59 16.59 16.59 16.59 96 -0.13(-0.78%)
Jan 18, 2019 16.63 16.78 16.61 16.71 1,100 +0.09(+0.54%)
Jan 17, 2019 16.62 16.62 16.62 16.62 0 +0.09(+0.54%)
Jan 16, 2019 16.54 16.54 16.54 16.54 0 +0.11(+0.67%)
Jan 15, 2019 16.42 16.43 16.42 16.43 270 -0.09(-0.54%)
Jan 14, 2019 16.52 16.52 16.52 16.52 3 -0.07(-0.42%)
Jan 11, 2019 16.59 16.59 16.59 16.59 100 +0.06(+0.39%)
Jan 10, 2019 16.52 16.52 16.52 16.52 0 -0.22(-1.31%)
Jan 09, 2019 16.74 16.74 16.74 16.74 0 +0.08(+0.51%)
Jan 08, 2019 16.66 16.66 16.66 16.66 0 +0.02(+0.12%)
Jan 07, 2019 16.64 16.64 16.64 16.64 0 +0.31(+1.87%)
Jan 04, 2019 16.33 16.33 16.33 16.33 0 +0.11(+0.71%)
Jan 03, 2019 16.21 16.21 16.21 16.21 0 +0.10(+0.62%)
Jan 02, 2019 16.07 16.25 16.02 16.12 3,861 -0.05(-0.30%)
Dec 28, 2018 16.16 16.16 16.16 0 +0.03(+0.19%)
Dec 27, 2018 16.14 16.14 16.14 16.14 0 -0.09(-0.55%)
Dec 21, 2018 16.23 16.23 16.23 0 -0.07(-0.43%)
Dec 20, 2018 16.24 16.30 16.24 16.30 201 -0.17(-1.06%)
Dec 19, 2018 16.43 16.47 16.43 16.47 1,000 -0.05(-0.30%)
Dec 18, 2018 16.52 16.52 16.52 16.52 0 -0.04(-0.21%)
Dec 17, 2018 16.55 16.55 16.55 16.55 0 -0.04(-0.24%)
Dec 14, 2018 16.59 16.59 16.59 16.59 0 -0.09(-0.54%)
Dec 13, 2018 16.68 16.68 16.68 16.68 0 +0.02(+0.12%)
Dec 12, 2018 16.67 16.67 16.67 16.67 0 +0.08(+0.45%)
Dec 11, 2018 16.59 16.59 16.59 16.59 0 -0.04(-0.21%)
Dec 10, 2018 16.77 16.77 16.62 16.62 1,000 +0.24(+1.48%)
Dec 07, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Dec 06, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Dec 04, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Dec 03, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 30, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 29, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 28, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 27, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 26, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 23, 2018 16.38 16.38 16.38 0 +0.00(+0.00%)
Nov 21, 2018 16.38 16.38 16.38 0 -0.12(-0.73%)
Nov 20, 2018 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 19, 2018 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 16, 2018 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 15, 2018 16.50 16.50 16.50 16.50 100 -0.23(-1.37%)
Nov 14, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 13, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 12, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 09, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 08, 2018 16.73 16.73 16.73 16.73 9 +0.00(+0.00%)
Nov 07, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 06, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 05, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 02, 2018 16.73 16.73 16.73 0 +0.00(+0.00%)
Nov 01, 2018 16.73 16.73 16.73 16.73 817 +0.25(+1.53%)
Oct 31, 2018 16.48 16.48 16.48 16.48 200 -0.04(-0.24%)
Oct 30, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 29, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 26, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 25, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 24, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 23, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 22, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 19, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 18, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 17, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 16, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 15, 2018 16.52 16.52 20 +0.00(+0.00%)
Oct 12, 2018 16.52 16.52 16.52 0 +0.00(+0.00%)
Oct 11, 2018 16.47 16.65 16.47 16.52 1,246 +0.12(+0.73%)
Oct 10, 2018 16.40 16.40 16.40 0 +0.00(+0.00%)
Oct 09, 2018 16.40 16.40 16.40 0 +0.00(+0.00%)
Oct 08, 2018 16.40 16.40 16.40 0 +0.00(+0.00%)
Oct 05, 2018 16.39 16.40 16.39 16.40 1,200 +0.25(+1.55%)
Oct 04, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Oct 03, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Oct 02, 2018 16.15 16.15 16.15 16.15 100 +0.00(+0.00%)
Oct 01, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 28, 2018 16.15 16.15 16.15 16.15 100 +0.00(+0.00%)
Sep 27, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 26, 2018 16.15 16.15 16.15 16.15 80 +0.00(+0.00%)
Sep 25, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 24, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 21, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 20, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 19, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 18, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 17, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 14, 2018 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 13, 2018 16.15 16.15 16.15 16.15 100 +0.05(+0.31%)
Sep 12, 2018 16.10 16.10 16.10 0 +0.00(+0.00%)
Sep 11, 2018 16.10 16.10 16.10 0 +0.00(+0.00%)
Sep 10, 2018 16.05 16.10 16.05 16.10 560 +0.00(+0.00%)
Sep 07, 2018 16.10 16.10 16.10 16.10 200 +0.12(+0.75%)
Sep 06, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Sep 05, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Sep 04, 2018 15.98 15.98 15.98 15.98 405 +0.00(+0.00%)
Aug 31, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 30, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 29, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 28, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 27, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 24, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 23, 2018 15.98 15.98 15.98 0 +0.00(+0.00%)
Aug 22, 2018 16.07 16.14 15.98 15.98 300 -0.17(-1.05%)
Aug 21, 2018 15.84 16.15 15.84 16.15 980 -0.52(-3.12%)
Aug 20, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 17, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 16, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 15, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 14, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 13, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 10, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 09, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 08, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 07, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 06, 2018 16.67 16.67 16.67 0 +0.00(+0.00%)
Aug 03, 2018 16.82 16.82 16.67 16.67 500 +0.12(+0.73%)
Aug 02, 2018 16.56 16.56 16.54 16.55 908 -0.14(-0.84%)
Aug 01, 2018 16.69 16.69 16.69 16.69 500 -0.17(-0.99%)
Jul 31, 2018 16.86 16.86 16.86 0 +0.00(+0.00%)
Jul 30, 2018 16.88 16.88 16.86 16.86 200 +0.22(+1.30%)
Jul 27, 2018 16.64 16.64 16.64 16.64 100 -0.00(-0.00%)
Jul 26, 2018 16.64 16.64 16.64 30 +0.44(+2.72%)
Jul 18, 2018 16.20 16.20 16.20 0 +0.01(+0.06%)
Jul 17, 2018 16.19 16.19 16.19 16.19 4,800 +0.01(+0.03%)
Jul 12, 2018 16.18 16.18 16.18 0 -0.51(-3.03%)
Jun 29, 2018 16.69 16.69 16.69 0 +0.06(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.