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 (%)
Jul 31, 2020 14.55 14.76 14.51 14.51 1,300 +0.26(+1.79%)
Jul 30, 2020 14.48 14.55 14.25 14.25 1,612 -0.23(-1.59%)
Jul 29, 2020 14.49 14.50 14.48 14.48 1,990 +0.08(+0.56%)
Jul 28, 2020 14.38 14.46 14.38 14.40 1,490 -0.10(-0.69%)
Jul 27, 2020 14.58 14.61 14.29 14.50 3,359 +0.33(+2.33%)
Jul 24, 2020 14.49 14.49 14.17 14.17 1,300 -0.10(-0.67%)
Jul 23, 2020 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Jul 22, 2020 14.00 14.27 14.00 14.27 435 +0.23(+1.60%)
Jul 21, 2020 14.04 14.04 14.04 14.04 11 -0.04(-0.28%)
Jul 20, 2020 14.34 14.38 14.08 14.08 1,324 -0.21(-1.44%)
Jul 17, 2020 14.35 14.46 14.29 14.29 600 +0.18(+1.24%)
Jul 16, 2020 14.34 14.40 14.11 14.11 2,364 +0.09(+0.64%)
Jul 15, 2020 14.20 14.33 13.95 14.02 1,250 +0.11(+0.79%)
Jul 14, 2020 14.10 14.18 13.91 13.91 1,901 -0.05(-0.36%)
Jul 13, 2020 14.07 14.28 13.96 13.96 2,255 -0.22(-1.55%)
Jul 10, 2020 14.50 14.50 14.18 14.18 1,000 -0.13(-0.94%)
Jul 09, 2020 14.34 14.34 14.31 14.31 131 +0.07(+0.49%)
Jul 08, 2020 14.53 14.53 14.24 14.24 502 +0.03(+0.25%)
Jul 07, 2020 14.01 14.21 13.94 14.21 958 -0.01(-0.07%)
Jul 06, 2020 14.48 14.47 14.22 14.22 214 +0.02(+0.11%)
Jul 02, 2020 14.21 14.21 14.21 14.21 100 -0.01(-0.10%)
Jul 01, 2020 14.15 14.22 13.89 14.22 1,298 +0.29(+2.11%)
Jun 30, 2020 14.14 14.14 13.93 13.93 850 +0.13(+0.97%)
Jun 29, 2020 13.75 13.93 13.75 13.79 861 +0.04(+0.30%)
Jun 26, 2020 14.83 14.83 13.75 13.75 700 -0.12(-0.90%)
Jun 25, 2020 14.08 14.08 13.76 13.88 1,110 -0.06(-0.47%)
Jun 24, 2020 14.07 14.25 13.94 13.94 752 -0.04(-0.25%)
Jun 23, 2020 13.99 13.99 13.97 13.97 170 +0.02(+0.13%)
Jun 22, 2020 14.10 14.10 13.75 13.96 11,806 -0.23(-1.64%)
Jun 19, 2020 14.19 14.19 14.19 14.19 100 +0.01(+0.11%)
Jun 18, 2020 14.15 14.19 14.15 14.18 588 -0.04(-0.28%)
Jun 17, 2020 14.20 14.21 14.20 14.21 401 -0.01(-0.07%)
Jun 16, 2020 14.32 14.37 14.15 14.22 1,190 +0.16(+1.14%)
Jun 15, 2020 14.41 14.41 14.00 14.06 2,626 -0.06(-0.42%)
Jun 12, 2020 14.14 14.14 13.87 14.12 4,500 -0.77(-5.15%)
Jun 11, 2020 14.44 14.89 14.38 14.89 5,355 +0.64(+4.47%)
Jun 10, 2020 14.53 14.53 14.26 14.26 165 +0.04(+0.28%)
Jun 09, 2020 13.90 14.49 13.90 14.21 3,200 -0.27(-1.83%)
Jun 08, 2020 14.48 14.48 14.48 14.48 50 +0.20(+1.40%)
Jun 05, 2020 14.28 14.28 14.28 14.28 100 +0.06(+0.42%)
Jun 04, 2020 14.23 14.44 14.22 14.22 305 +0.13(+0.92%)
Jun 03, 2020 14.25 14.30 14.09 14.09 4,325 +0.08(+0.57%)
Jun 02, 2020 14.01 14.01 14.01 14.01 0 +0.13(+0.97%)
Jun 01, 2020 14.09 14.10 13.88 13.88 750 -0.01(-0.04%)
May 29, 2020 14.06 14.11 13.88 13.88 300 -0.00(-0.04%)
May 28, 2020 14.12 14.13 13.88 13.88 2,554 +0.02(+0.11%)
May 27, 2020 14.09 14.09 13.66 13.87 5,484 -0.37(-2.60%)
May 26, 2020 13.80 14.84 13.80 14.24 2,233 +0.39(+2.82%)
May 22, 2020 13.80 13.94 13.77 13.85 1,300 +0.01(+0.11%)
May 21, 2020 14.08 14.08 13.82 13.84 1,975 -0.20(-1.46%)
May 20, 2020 13.90 14.64 13.90 14.04 5,141 +0.05(+0.36%)
May 19, 2020 14.17 14.67 13.99 13.99 8,016 +0.08(+0.54%)
May 18, 2020 14.15 14.63 13.91 13.91 2,821 +0.08(+0.58%)
May 15, 2020 13.82 14.47 13.82 13.84 5,100 +0.00(+0.00%)
May 14, 2020 13.84 14.04 13.84 13.84 4,903 +0.01(+0.04%)
May 13, 2020 14.01 14.05 13.83 13.83 826 -0.10(-0.68%)
May 12, 2020 14.10 14.21 13.86 13.93 2,460 -0.04(-0.25%)
May 11, 2020 14.21 14.69 13.96 13.96 1,606 -0.28(-2.00%)
May 08, 2020 14.23 14.64 13.65 14.24 4,300 +0.31(+2.22%)
May 07, 2020 13.67 14.22 13.67 13.94 5,510 +0.18(+1.31%)
May 06, 2020 13.87 14.07 13.76 13.76 1,912 -0.40(-2.86%)
May 05, 2020 14.17 14.53 14.08 14.16 3,405 +0.29(+2.09%)
May 04, 2020 13.66 14.17 13.65 13.87 2,054 -0.45(-3.14%)
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.