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 (%)
Nov 30, 2020 17.14 17.28 17.11 17.18 1,151 -0.43(-2.47%)
Nov 27, 2020 17.83 17.83 17.61 17.61 100 +0.13(+0.74%)
Nov 25, 2020 18.37 18.37 17.20 17.48 700 -0.84(-4.58%)
Nov 24, 2020 18.50 18.70 18.25 18.32 447 -0.45(-2.37%)
Nov 23, 2020 18.04 18.77 18.04 18.77 451 -0.77(-3.92%)
Nov 20, 2020 19.70 19.70 19.54 19.54 700 +0.46(+2.40%)
Nov 19, 2020 19.80 20.11 17.71 19.08 6,709 -2.80(-12.79%)
Nov 18, 2020 26.37 27.95 20.83 21.88 5,660 -5.18(-19.13%)
Nov 17, 2020 32.50 32.51 26.30 27.05 7,206 -3.70(-12.03%)
Nov 16, 2020 27.50 34.11 27.50 30.75 14,011 +3.59(+13.24%)
Nov 13, 2020 26.90 27.16 26.30 27.16 3,400 +0.95(+3.61%)
Nov 12, 2020 24.75 26.47 24.75 26.21 4,152 +2.43(+10.22%)
Nov 11, 2020 23.00 24.58 23.00 23.78 1,397 +1.05(+4.64%)
Nov 10, 2020 21.76 24.20 21.76 22.73 2,569 +1.43(+6.69%)
Nov 09, 2020 18.43 21.79 18.43 21.30 2,433 +2.42(+12.82%)
Nov 06, 2020 18.00 20.41 16.87 18.88 3,400 +1.61(+9.29%)
Nov 05, 2020 16.63 18.29 16.59 17.27 2,881 +0.33(+1.98%)
Nov 04, 2020 18.04 18.04 16.94 16.94 551 -0.13(-0.76%)
Nov 03, 2020 16.67 18.31 16.54 17.07 3,171 +0.78(+4.79%)
Nov 02, 2020 16.29 16.29 16.29 16.29 50 +0.10(+0.62%)
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%)
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.