Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Food TR ETN UBS E-Tracs (NY: FUD )

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 (%)
Oct 30, 2020 16.90 16.90 16.14 16.19 1,100 +0.31(+1.98%)
Oct 29, 2020 16.40 16.40 15.84 15.88 5,472 -0.52(-3.20%)
Oct 28, 2020 16.50 16.61 16.40 16.40 1,706 -0.22(-1.32%)
Oct 27, 2020 16.89 16.90 16.62 16.62 1,737 +0.00(+0.00%)
Oct 26, 2020 16.73 16.73 16.41 16.62 1,462 -0.08(-0.48%)
Oct 23, 2020 16.70 16.90 16.70 16.70 1,500 +0.00(+0.00%)
Oct 22, 2020 16.88 16.88 16.60 16.70 2,319 +0.11(+0.69%)
Oct 21, 2020 16.73 16.73 16.59 16.59 417 +0.24(+1.47%)
Oct 20, 2020 16.36 16.36 16.25 16.35 983 -0.13(-0.79%)
Oct 19, 2020 16.50 16.62 16.48 16.48 1,190 +0.03(+0.15%)
Oct 16, 2020 16.46 16.60 16.45 16.45 1,600 +0.08(+0.51%)
Oct 15, 2020 16.44 16.59 16.29 16.37 4,825 +0.06(+0.34%)
Oct 14, 2020 16.39 16.49 16.17 16.31 3,413 +0.08(+0.52%)
Oct 13, 2020 16.26 16.33 16.20 16.23 2,076 +0.03(+0.15%)
Oct 12, 2020 16.38 16.60 16.20 16.20 6,754 -0.26(-1.58%)
Oct 09, 2020 16.44 16.52 16.40 16.46 2,800 +0.21(+1.26%)
Oct 08, 2020 16.24 16.60 16.24 16.25 2,397 -0.05(-0.31%)
Oct 07, 2020 16.42 16.50 16.22 16.30 4,114 +0.08(+0.52%)
Oct 06, 2020 16.00 16.31 16.00 16.22 2,888 +0.44(+2.76%)
Oct 05, 2020 16.16 16.16 15.79 15.79 2,299 -0.04(-0.25%)
Oct 02, 2020 15.61 16.13 15.61 15.82 2,100 -0.09(-0.53%)
Oct 01, 2020 15.99 16.17 15.86 15.91 6,581 +0.12(+0.79%)
Sep 30, 2020 15.61 16.09 15.61 15.79 3,353 +0.38(+2.43%)
Sep 29, 2020 15.35 15.70 15.13 15.41 3,535 -0.00(-0.03%)
Sep 28, 2020 15.40 15.41 15.12 15.41 4,388 -0.10(-0.64%)
Sep 25, 2020 15.48 15.52 15.24 15.52 600 +0.04(+0.29%)
Sep 24, 2020 15.36 15.72 15.19 15.47 5,384 -0.21(-1.31%)
Sep 23, 2020 15.87 15.92 15.62 15.68 4,713 -0.13(-0.82%)
Sep 22, 2020 15.92 15.94 15.76 15.80 1,040 +0.12(+0.77%)
Sep 21, 2020 15.93 15.93 15.66 15.69 2,038 -0.34(-2.13%)
Sep 18, 2020 16.06 16.08 15.76 16.03 2,400 +0.38(+2.40%)
Sep 17, 2020 15.49 15.99 15.49 15.65 1,118 +0.16(+1.00%)
Sep 16, 2020 15.76 15.77 15.49 15.49 1,265 +0.07(+0.49%)
Sep 15, 2020 15.58 15.82 15.42 15.42 5,125 +0.00(+0.00%)
Sep 14, 2020 16.18 16.18 15.25 15.42 4,219 -0.19(-1.22%)
Sep 11, 2020 15.60 16.12 15.60 15.61 5,200 -0.27(-1.67%)
Sep 10, 2020 15.54 15.93 15.22 15.88 5,640 +0.53(+3.47%)
Sep 09, 2020 15.49 15.79 15.34 15.34 7,157 -0.00(-0.01%)
Sep 08, 2020 15.34 15.48 15.29 15.35 4,632 +0.02(+0.13%)
Sep 04, 2020 15.49 15.89 15.32 15.32 3,900 +0.01(+0.07%)
Sep 03, 2020 15.19 15.79 14.99 15.31 5,118 +0.04(+0.28%)
Sep 02, 2020 15.43 15.90 15.13 15.27 7,247 -0.25(-1.60%)
Sep 01, 2020 15.28 15.91 15.20 15.52 7,272 +0.29(+1.94%)
Aug 31, 2020 15.55 15.76 15.22 15.22 6,995 +0.03(+0.16%)
Aug 28, 2020 15.20 15.42 15.05 15.20 3,500 +0.10(+0.70%)
Aug 27, 2020 15.20 15.20 14.92 15.10 2,486 -0.07(-0.49%)
Aug 26, 2020 15.20 15.20 15.16 15.17 5,672 +0.14(+0.97%)
Aug 25, 2020 15.05 15.20 14.84 15.03 1,709 +0.31(+2.11%)
Aug 24, 2020 15.01 15.18 14.56 14.71 7,234 -0.14(-0.94%)
Aug 21, 2020 14.70 14.99 14.70 14.86 1,000 -0.02(-0.13%)
Aug 20, 2020 15.05 15.05 14.79 14.88 2,407 -0.24(-1.59%)
Aug 19, 2020 14.59 15.18 14.59 15.12 9,152 +0.10(+0.64%)
Aug 18, 2020 14.99 15.06 14.99 15.02 6,377 +0.03(+0.20%)
Aug 17, 2020 15.08 15.14 14.69 14.99 5,238 +0.21(+1.46%)
Aug 14, 2020 14.98 14.99 14.72 14.78 4,400 -0.00(-0.03%)
Aug 13, 2020 14.66 14.98 14.66 14.78 7,470 +0.31(+2.14%)
Aug 12, 2020 14.61 14.62 14.26 14.47 4,124 +0.11(+0.73%)
Aug 11, 2020 14.29 14.59 14.29 14.37 3,842 +0.10(+0.70%)
Aug 10, 2020 14.57 14.57 13.96 14.27 4,300 -0.21(-1.42%)
Aug 07, 2020 14.55 14.57 14.47 14.47 2,000 -0.06(-0.41%)
Aug 06, 2020 14.65 14.68 14.53 14.53 3,145 -0.03(-0.21%)
Aug 05, 2020 14.72 14.73 14.56 14.56 1,885 +0.01(+0.03%)
Aug 04, 2020 14.54 14.67 14.37 14.55 2,211 +0.28(+1.93%)
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.