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 (%)
Apr 30, 2018 18.10 18.10 18.07 18.07 650 +0.08(+0.44%)
Apr 27, 2018 17.99 17.99 17.99 17.99 150 +0.18(+1.01%)
Apr 26, 2018 17.81 17.81 17.81 17.81 100 +0.05(+0.28%)
Apr 25, 2018 17.76 17.76 17.76 17.76 100 +0.08(+0.45%)
Apr 23, 2018 17.68 17.68 17.68 0 -0.29(-1.61%)
Apr 20, 2018 17.97 17.97 17.97 17.97 435 -0.03(-0.17%)
Apr 19, 2018 18.00 18.00 18.00 18.00 455 -0.04(-0.22%)
Apr 18, 2018 18.04 18.04 18.04 18.04 100 +0.04(+0.22%)
Apr 16, 2018 18.00 18.00 18.00 0 -0.08(-0.44%)
Apr 13, 2018 18.17 18.17 18.08 18.08 370 -0.02(-0.11%)
Apr 12, 2018 18.10 18.10 18.10 18.10 128 -0.01(-0.06%)
Apr 11, 2018 18.15 18.15 18.11 18.11 1,792 -0.05(-0.28%)
Apr 10, 2018 18.16 18.16 18.16 18.16 100 -0.05(-0.27%)
Apr 09, 2018 18.21 18.21 18.21 18.21 100 +0.19(+1.05%)
Apr 06, 2018 18.02 18.02 18.02 18.02 100 +0.05(+0.28%)
Apr 05, 2018 17.97 17.97 17.97 17.97 122 +0.20(+1.13%)
Apr 04, 2018 17.81 17.81 17.77 17.77 754 -0.28(-1.55%)
Apr 03, 2018 18.05 18.05 18.05 18.05 108 +0.02(+0.11%)
Apr 02, 2018 18.03 18.03 18.03 18.03 101 +0.01(+0.06%)
Mar 29, 2018 18.02 18.02 18.02 0 +0.12(+0.64%)
Mar 28, 2018 17.94 17.94 17.83 17.90 3,791 -0.15(-0.81%)
Mar 27, 2018 18.05 18.05 18.05 18.05 205 -0.18(-1.01%)
Mar 26, 2018 18.23 18.23 18.23 18.23 268 +0.09(+0.47%)
Mar 19, 2018 18.15 18.15 18.15 0 -0.66(-3.48%)
Mar 06, 2018 18.80 18.80 18.80 18.80 200 -0.12(-0.61%)
Mar 05, 2018 18.89 18.92 18.75 18.92 936 +0.00(+0.00%)
Mar 02, 2018 18.68 18.92 18.68 18.92 600 +0.42(+2.28%)
Feb 27, 2018 18.50 18.50 18.50 1 +0.14(+0.75%)
Feb 23, 2018 18.36 18.36 18.36 0 -0.00(-0.02%)
Feb 22, 2018 18.32 18.37 18.32 18.37 500 +0.10(+0.55%)
Feb 15, 2018 18.27 18.27 18.27 0 +0.09(+0.47%)
Feb 13, 2018 18.18 18.18 18.18 0 +0.14(+0.80%)
Feb 09, 2018 18.04 18.04 18.04 53 -0.12(-0.66%)
Feb 07, 2018 18.16 18.16 18.16 5 -0.08(-0.46%)
Feb 02, 2018 18.24 18.24 18.24 0 +0.02(+0.11%)
Jan 31, 2018 18.22 18.22 18.22 0 +0.11(+0.58%)
Jan 30, 2018 18.11 18.11 18.11 18.11 192 +0.02(+0.14%)
Jan 29, 2018 18.09 18.09 18.09 18.09 552 +0.24(+1.32%)
Jan 24, 2018 17.85 17.85 17.85 170 +0.07(+0.41%)
Jan 18, 2018 17.78 17.78 17.78 20 +0.01(+0.05%)
Jan 16, 2018 17.77 17.77 17.77 2 -0.01(-0.05%)
Jan 12, 2018 17.78 17.78 17.78 0 -0.01(-0.06%)
Jan 11, 2018 17.84 17.84 17.79 17.79 1,246 -0.25(-1.39%)
Jan 08, 2018 18.04 18.04 18.04 0 -0.24(-1.33%)
Jan 05, 2018 18.16 18.28 18.16 18.28 295 +0.28(+1.58%)
Dec 29, 2017 18.00 18.00 18.00 0 +0.03(+0.17%)
Dec 28, 2017 17.97 17.97 17.97 17.97 280 +0.01(+0.03%)
Dec 27, 2017 17.78 17.96 17.78 17.96 302 +0.24(+1.38%)
Dec 22, 2017 17.72 17.72 17.72 0 -0.02(-0.11%)
Dec 20, 2017 17.74 17.74 17.74 0 +0.06(+0.34%)
Dec 18, 2017 17.68 17.68 17.68 6 +0.13(+0.74%)
Dec 14, 2017 17.55 17.55 17.55 50 -0.00(-0.03%)
Dec 13, 2017 17.55 17.55 17.55 17.55 1,696 -0.07(-0.43%)
Dec 11, 2017 17.63 17.63 17.63 0 -0.27(-1.51%)
Dec 07, 2017 17.90 17.90 17.90 33 -0.15(-0.84%)
Dec 06, 2017 18.36 18.36 18.05 18.05 1,580 -0.37(-2.00%)
Dec 05, 2017 18.42 18.42 18.42 18.42 555 -0.16(-0.87%)
Dec 04, 2017 18.43 18.58 18.43 18.58 512 +0.15(+0.82%)
Dec 01, 2017 18.43 18.43 18.43 18.43 896 +0.01(+0.05%)
Nov 30, 2017 18.48 18.48 18.42 18.42 4,340 -0.08(-0.43%)
Nov 29, 2017 18.50 18.50 18.50 18.50 2,151 +0.13(+0.69%)
Nov 28, 2017 18.36 18.37 18.36 18.37 200 -0.13(-0.69%)
Nov 27, 2017 18.87 18.87 18.50 18.50 1,600 -0.10(-0.54%)
Nov 24, 2017 18.50 18.60 18.49 18.60 2,600 +0.13(+0.70%)
Nov 22, 2017 18.47 18.47 18.47 18.47 100 +0.04(+0.22%)
Nov 17, 2017 18.43 18.43 18.43 0 -0.02(-0.11%)
Nov 16, 2017 18.45 18.45 18.45 18.45 670 +0.00(+0.00%)
Nov 09, 2017 18.45 18.45 18.45 0 -0.00(-0.00%)
Nov 06, 2017 18.45 18.45 18.45 0 +0.07(+0.38%)
Oct 31, 2017 18.38 18.38 18.38 0 -0.02(-0.11%)
Oct 30, 2017 18.40 18.49 18.40 18.40 2,100 +0.07(+0.38%)
Oct 27, 2017 18.21 18.35 18.21 18.33 2,790 +0.28(+1.55%)
Oct 24, 2017 18.05 18.05 18.05 0 -0.54(-2.90%)
Oct 18, 2017 18.59 18.59 18.59 1 +0.20(+1.11%)
Oct 17, 2017 18.35 18.39 18.35 18.39 200 +0.03(+0.14%)
Oct 16, 2017 18.15 18.36 18.15 18.36 1,632 +0.06(+0.33%)
Oct 12, 2017 18.30 18.30 18.30 0 +0.00(+0.00%)
Oct 11, 2017 18.38 18.38 18.30 18.30 200 +0.37(+2.06%)
Oct 05, 2017 17.93 17.93 17.93 0 -0.18(-0.97%)
Oct 03, 2017 18.11 25 -0.10(-0.53%)
Oct 02, 2017 18.20 18.20 18.20 18.20 800 +0.11(+0.62%)
Sep 29, 2017 18.09 18.09 18.09 18.09 1,010 -0.00(-0.02%)
Sep 27, 2017 18.09 18.09 18.09 0 +0.05(+0.30%)
Sep 26, 2017 18.03 18.13 18.03 18.04 2,434 -0.25(-1.37%)
Sep 22, 2017 18.29 18.29 18.29 0 -0.07(-0.38%)
Sep 19, 2017 18.36 67 +0.50(+2.80%)
Sep 18, 2017 17.86 17.86 17.86 17.86 150 -0.14(-0.78%)
Sep 15, 2017 18.00 18.00 18.00 18.00 231 -1.31(-6.78%)
Sep 14, 2017 19.25 19.41 19.25 19.31 1,100 +1.31(+7.28%)
Sep 12, 2017 18.00 18.00 18.00 0 -0.22(-1.21%)
Sep 11, 2017 18.36 18.36 18.04 18.22 2,319 -0.13(-0.71%)
Sep 08, 2017 18.46 18.50 18.00 18.35 4,010 +0.46(+2.57%)
Sep 07, 2017 18.07 18.31 17.89 17.89 851 +0.04(+0.22%)
Sep 01, 2017 17.85 3 +0.00(+0.00%)
Aug 29, 2017 17.85 17.85 17.85 0 -0.91(-4.85%)
Aug 25, 2017 18.76 18.76 18.76 0 +0.84(+4.68%)
Aug 24, 2017 17.85 17.92 17.85 17.92 650 -0.13(-0.71%)
Aug 21, 2017 18.05 117 +0.19(+1.06%)
Aug 16, 2017 17.86 17.86 17.86 0 -0.29(-1.57%)
Aug 15, 2017 18.15 18.15 18.14 18.14 407 -0.07(-0.37%)
Aug 14, 2017 18.21 18.21 18.21 18.21 100 -0.23(-1.26%)
Aug 10, 2017 18.45 18.45 18.45 0 -0.44(-2.35%)
Aug 08, 2017 18.89 18.89 18.89 0 -0.31(-1.61%)
Aug 01, 2017 19.20 19.20 19.20 0 -0.27(-1.39%)
Jul 31, 2017 19.47 19.48 19.47 19.47 900 -0.01(-0.05%)
Jul 28, 2017 19.48 19.48 19.47 19.48 1,164 +0.13(+0.66%)
Jul 27, 2017 19.35 19.35 19.35 19.35 105 +0.20(+1.04%)
Jul 25, 2017 19.15 19.15 19.15 0 -0.27(-1.37%)
Jul 24, 2017 19.42 19.42 19.42 19.42 801 -0.16(-0.82%)
Jul 21, 2017 19.58 19.58 19.58 19.58 200 -0.11(-0.56%)
Jul 19, 2017 19.69 19.69 19.69 0 +0.30(+1.55%)
Jul 18, 2017 19.40 19.42 19.36 19.39 6,100 -0.01(-0.05%)
Jul 17, 2017 19.40 19.40 19.40 19.40 600 +0.01(+0.05%)
Jul 14, 2017 19.31 19.39 19.31 19.39 745 +0.12(+0.62%)
Jul 13, 2017 19.27 19.27 19.27 19.27 605 -0.46(-2.33%)
Jul 12, 2017 19.64 19.73 19.64 19.73 1,300 -0.02(-0.10%)
Jul 11, 2017 19.76 19.76 19.75 19.75 1,080 -0.07(-0.33%)
Jul 10, 2017 19.82 19.82 19.82 19.82 200 +0.39(+1.98%)
Jul 06, 2017 19.43 19.43 19.43 0 +0.03(+0.15%)
Jul 03, 2017 19.40 19.40 19.40 0 +0.55(+2.92%)
Jun 30, 2017 18.70 18.85 18.70 18.85 860 +0.75(+4.14%)
Jun 26, 2017 18.10 18.10 18.10 0 -0.05(-0.28%)
Jun 23, 2017 18.29 18.29 18.11 18.15 898 -0.32(-1.73%)
Jun 21, 2017 18.47 18.47 18.47 0 -0.14(-0.78%)
Jun 20, 2017 18.61 18.61 18.61 18.61 263 -0.11(-0.59%)
Jun 16, 2017 18.73 18.73 18.73 0 +0.13(+0.69%)
Jun 14, 2017 18.60 25 -0.47(-2.46%)
Jun 08, 2017 19.06 19.06 19.06 0 +0.31(+1.68%)
Jun 06, 2017 18.75 18.75 18.75 0 +0.15(+0.81%)
Jun 05, 2017 18.45 18.61 18.45 18.60 1,354 -0.02(-0.11%)
Jun 02, 2017 18.62 18.62 18.62 18.62 500 -0.16(-0.85%)
May 30, 2017 18.78 18.78 18.78 0 -0.11(-0.58%)
May 26, 2017 18.90 18.90 18.89 18.89 1,000 -0.16(-0.84%)
May 24, 2017 19.05 19.05 19.05 0 -0.20(-1.04%)
May 19, 2017 19.25 19.25 19.25 0 +0.23(+1.21%)
May 18, 2017 19.07 19.07 18.99 19.02 900 -0.18(-0.94%)
May 16, 2017 19.20 19.20 19.20 0 +0.12(+0.63%)
May 15, 2017 19.22 19.22 19.08 19.08 320 -0.07(-0.37%)
May 12, 2017 19.15 19.15 19.15 19.15 160 -0.16(-0.83%)
May 10, 2017 19.31 19.31 19.31 0 +0.06(+0.31%)
May 09, 2017 19.25 19.25 19.25 19.25 1,200 +0.11(+0.56%)
May 08, 2017 19.09 19.14 19.09 19.14 1,204 -0.06(-0.30%)
May 05, 2017 18.91 19.20 18.91 19.20 200 -0.22(-1.13%)
May 03, 2017 19.42 19.42 19.42 0 +0.03(+0.18%)
May 02, 2017 19.52 19.52 19.38 19.39 1,400 -0.06(-0.33%)
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.