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 (%)
Dec 09, 2020 17.57 17.57 17.57 0 -0.24(-1.35%)
Dec 08, 2020 17.81 17.81 17.81 17.81 74 +0.28(+1.60%)
Dec 07, 2020 17.50 17.53 17.50 17.53 314 +0.07(+0.40%)
Dec 04, 2020 17.46 17.46 17.46 17.46 0 -0.76(-4.17%)
Dec 03, 2020 18.22 18.22 18.22 18.22 604 +0.49(+2.79%)
Dec 02, 2020 16.46 17.73 16.46 17.73 142 -0.05(-0.28%)
Dec 01, 2020 18.21 18.21 17.77 17.77 293 -0.46(-2.50%)
Nov 30, 2020 18.12 18.23 17.48 18.23 1,603 +0.24(+1.34%)
Nov 27, 2020 16.59 17.99 16.59 17.99 100 -0.23(-1.27%)
Nov 25, 2020 17.89 18.22 17.89 18.22 700 +0.29(+1.59%)
Nov 24, 2020 17.93 17.93 17.93 17.93 75 +0.00(+0.00%)
Nov 23, 2020 18.23 18.23 17.72 17.93 2,551 -0.30(-1.62%)
Nov 20, 2020 18.23 18.23 18.23 18.23 200 +0.48(+2.68%)
Nov 19, 2020 18.22 18.22 17.61 17.75 4,000 -0.20(-1.09%)
Nov 18, 2020 17.95 17.95 17.95 17.95 96 -0.28(-1.54%)
Nov 17, 2020 18.23 18.23 18.23 18.23 202 +0.01(+0.05%)
Nov 16, 2020 17.96 18.22 17.76 18.22 1,401 +0.54(+3.05%)
Nov 13, 2020 17.68 17.68 17.68 17.68 0 +0.02(+0.08%)
Nov 12, 2020 17.66 17.66 17.66 17.66 15 -0.57(-3.13%)
Nov 11, 2020 18.23 18.23 18.23 18.23 0 +0.29(+1.59%)
Nov 10, 2020 16.97 17.95 16.97 17.95 1,801 +0.43(+2.45%)
Nov 09, 2020 17.41 17.52 16.95 17.52 3,403 -0.62(-3.44%)
Nov 06, 2020 18.14 18.14 18.14 18.14 0 +0.83(+4.79%)
Nov 05, 2020 17.32 17.32 17.32 17.32 0 +0.08(+0.44%)
Nov 03, 2020 17.24 17.24 17.24 0 +0.84(+5.15%)
Nov 02, 2020 16.39 16.39 16.39 16.39 10 +0.09(+0.53%)
Oct 30, 2020 16.31 16.31 16.31 16.31 0 -0.05(-0.28%)
Oct 29, 2020 16.37 16.37 16.35 16.35 227 -0.23(-1.38%)
Oct 28, 2020 16.58 16.58 16.58 16.58 0 -0.26(-1.52%)
Oct 27, 2020 16.84 16.84 16.84 16.84 10 -0.00(-0.02%)
Oct 26, 2020 16.84 16.84 16.84 16.84 55 -0.05(-0.31%)
Oct 23, 2020 16.89 16.89 16.89 16.89 0 +0.03(+0.17%)
Oct 22, 2020 16.87 16.87 16.87 16.87 83 +0.10(+0.60%)
Oct 21, 2020 16.76 16.76 16.76 16.76 12 +0.11(+0.65%)
Oct 20, 2020 16.66 16.66 16.66 16.66 1 +0.09(+0.54%)
Oct 19, 2020 16.40 16.57 16.40 16.57 588 +0.06(+0.38%)
Oct 16, 2020 16.30 16.70 16.19 16.50 3,100 +0.11(+0.69%)
Oct 15, 2020 16.39 16.39 16.39 16.39 0 +0.07(+0.42%)
Oct 14, 2020 16.32 16.32 16.32 16.32 1 +0.10(+0.64%)
Oct 13, 2020 16.22 16.22 16.22 16.22 50 +0.04(+0.26%)
Oct 12, 2020 16.18 16.18 16.18 16.18 0 -0.20(-1.24%)
Oct 09, 2020 16.38 16.38 16.38 16.38 100 +0.08(+0.51%)
Oct 08, 2020 16.30 16.30 16.30 16.30 1 +0.02(+0.13%)
Oct 07, 2020 16.40 16.43 16.27 16.27 326 +0.10(+0.61%)
Oct 06, 2020 16.18 16.18 16.18 16.18 50 +0.28(+1.74%)
Oct 05, 2020 15.90 15.90 15.90 15.90 8 +0.05(+0.33%)
Oct 02, 2020 15.85 15.85 15.85 15.85 400 -0.03(-0.18%)
Oct 01, 2020 15.88 15.88 15.88 15.88 78 +0.07(+0.43%)
Sep 30, 2020 15.81 15.81 15.81 15.81 1 +0.33(+2.14%)
Sep 29, 2020 16.00 16.00 15.48 15.48 151 +0.09(+0.61%)
Sep 28, 2020 15.38 15.38 15.38 15.38 0 -0.22(-1.41%)
Sep 25, 2020 16.92 16.92 15.61 15.61 800 +0.04(+0.26%)
Sep 24, 2020 15.56 15.56 15.56 15.56 10 -0.08(-0.52%)
Sep 23, 2020 15.65 15.65 15.65 15.65 10 -0.10(-0.66%)
Sep 22, 2020 15.75 15.75 15.75 15.75 12 +0.02(+0.13%)
Sep 21, 2020 15.85 15.85 15.73 15.73 200 -0.23(-1.44%)
Sep 18, 2020 15.96 15.96 15.96 15.96 100 +0.11(+0.69%)
Sep 17, 2020 15.85 15.85 15.85 15.85 0 +0.22(+1.44%)
Sep 16, 2020 15.62 15.62 15.62 15.62 41 +0.21(+1.40%)
Sep 15, 2020 15.41 15.41 15.41 15.41 13 -0.03(-0.19%)
Sep 14, 2020 15.44 15.44 15.44 15.44 2 +0.01(+0.10%)
Sep 11, 2020 15.63 15.63 15.43 15.43 100 -0.10(-0.68%)
Sep 10, 2020 15.53 15.53 15.53 15.53 0 +0.22(+1.47%)
Sep 09, 2020 15.30 15.30 15.30 15.30 1 +0.02(+0.13%)
Sep 08, 2020 15.29 15.29 15.29 15.29 0 -0.07(-0.46%)
Sep 04, 2020 15.36 15.36 15.36 15.36 100 +0.05(+0.33%)
Sep 03, 2020 15.30 15.30 15.30 15.30 0 -0.14(-0.91%)
Sep 02, 2020 15.45 15.45 15.45 15.45 0 -0.04(-0.26%)
Sep 01, 2020 15.48 15.48 15.48 15.48 20 +0.06(+0.42%)
Aug 31, 2020 15.57 15.80 15.42 15.42 401 +0.08(+0.55%)
Aug 28, 2020 15.34 15.34 15.34 15.34 0 +0.08(+0.52%)
Aug 27, 2020 15.26 15.26 15.26 15.26 31 +0.19(+1.26%)
Aug 26, 2020 15.06 15.06 15.06 15.06 0 -0.10(-0.63%)
Aug 25, 2020 15.16 15.16 15.16 15.16 0 +0.26(+1.71%)
Aug 24, 2020 14.67 14.96 14.65 14.90 3,031 +0.04(+0.27%)
Aug 21, 2020 14.79 14.87 14.79 14.87 200 +0.07(+0.47%)
Aug 20, 2020 14.79 14.79 14.79 14.79 0 -0.17(-1.14%)
Aug 19, 2020 14.96 14.96 14.96 14.96 1 +0.10(+0.64%)
Aug 18, 2020 14.95 15.02 14.87 14.87 332 +0.06(+0.41%)
Aug 17, 2020 14.81 14.81 14.81 14.81 24 +0.11(+0.71%)
Aug 14, 2020 14.71 14.71 14.71 14.71 100 -0.05(-0.34%)
Aug 13, 2020 14.76 14.76 14.76 14.76 0 +0.26(+1.79%)
Aug 12, 2020 14.68 14.73 14.49 14.49 210 +0.09(+0.62%)
Aug 11, 2020 14.40 14.40 14.40 14.40 3 +0.77(+5.69%)
Aug 10, 2020 14.03 14.17 13.63 13.63 1,700 -0.74(-5.18%)
Aug 07, 2020 14.64 14.64 14.38 14.38 2,000 -0.18(-1.24%)
Aug 06, 2020 14.80 14.86 14.54 14.55 10,003 -0.14(-0.95%)
Aug 05, 2020 14.70 14.70 14.70 14.70 2 +0.17(+1.14%)
Aug 04, 2020 14.53 14.53 14.53 14.53 75 -0.26(-1.76%)
Aug 03, 2020 14.79 14.79 14.79 14.79 0 +0.13(+0.89%)
Jul 31, 2020 14.66 14.66 14.66 14.66 100 +0.22(+1.56%)
Jul 30, 2020 14.44 14.44 14.44 14.44 5 +0.09(+0.59%)
Jul 29, 2020 13.42 14.35 12.63 14.35 3,500 +0.04(+0.24%)
Jul 28, 2020 14.31 14.31 14.31 14.31 3 -0.13(-0.90%)
Jul 27, 2020 14.45 14.45 14.45 14.45 0 +0.11(+0.73%)
Jul 24, 2020 14.30 14.34 14.11 14.34 200 +0.00(+0.03%)
Jul 23, 2020 14.51 14.51 14.34 14.34 264 -0.03(-0.21%)
Jul 22, 2020 14.63 14.63 14.37 14.37 203 +0.16(+1.13%)
Jul 21, 2020 14.21 14.21 14.21 14.21 0 -0.04(-0.25%)
Jul 20, 2020 14.24 14.24 14.24 14.24 226 -0.06(-0.45%)
Jul 17, 2020 14.56 14.56 14.30 14.30 300 +0.06(+0.46%)
Jul 16, 2020 14.75 14.75 14.24 14.24 4,970 +0.04(+0.28%)
Jul 15, 2020 14.20 14.20 14.20 14.20 0 +0.16(+1.14%)
Jul 14, 2020 14.04 14.04 14.04 14.04 20 -0.04(-0.25%)
Jul 13, 2020 14.37 14.37 14.07 14.07 3,001 -0.22(-1.54%)
Jul 10, 2020 14.29 14.29 14.29 14.29 0 -0.18(-1.24%)
Jul 09, 2020 14.47 14.47 14.47 14.47 0 +0.04(+0.24%)
Jul 08, 2020 14.44 14.44 14.44 14.44 0 +0.04(+0.24%)
Jul 07, 2020 14.40 14.40 14.40 14.40 31 +0.01(+0.07%)
Jul 06, 2020 14.39 14.39 14.39 14.39 2 -0.03(-0.21%)
Jul 02, 2020 14.72 14.72 14.43 14.43 100 -0.04(-0.28%)
Jul 01, 2020 14.46 14.46 14.46 14.46 0 +0.39(+2.77%)
Jun 30, 2020 14.07 14.07 14.07 14.07 0 +0.16(+1.19%)
Jun 29, 2020 13.91 13.91 13.91 13.91 12 +0.17(+1.20%)
Jun 26, 2020 13.74 13.74 13.74 13.74 0 -0.17(-1.19%)
Jun 25, 2020 13.91 13.91 13.91 13.91 17 -0.13(-0.93%)
Jun 24, 2020 14.04 14.04 14.04 14.04 2 -0.06(-0.43%)
Jun 23, 2020 14.10 14.10 14.10 14.10 0 -0.03(-0.21%)
Jun 22, 2020 14.13 14.13 14.13 14.13 0 +0.14(+1.00%)
Jun 19, 2020 13.99 13.99 13.99 13.99 100 -0.12(-0.82%)
Jun 18, 2020 14.11 14.11 14.11 14.11 0 -0.10(-0.70%)
Jun 17, 2020 14.21 14.21 14.21 14.21 0 +0.01(+0.07%)
Jun 16, 2020 14.20 14.20 14.20 14.20 0 +0.06(+0.46%)
Jun 15, 2020 14.13 14.13 14.13 14.13 0 -0.11(-0.77%)
Jun 12, 2020 14.24 14.24 14.24 14.24 0 -0.17(-1.18%)
Jun 10, 2020 14.41 14.41 14.41 0 +0.05(+0.38%)
Jun 09, 2020 14.36 14.36 14.36 14.36 0 -0.04(-0.28%)
Jun 08, 2020 14.39 14.39 14.39 14.39 1 +0.00(+0.00%)
Jun 05, 2020 14.39 14.39 14.39 14.39 0 +0.07(+0.52%)
Jun 04, 2020 14.32 14.32 14.32 14.32 0 +0.17(+1.17%)
Jun 03, 2020 14.15 14.15 14.15 14.15 0 +0.17(+1.22%)
Jun 02, 2020 13.98 13.98 13.98 13.98 0 +0.07(+0.50%)
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.