Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI TR ETN UBS E-Tracs (NY: UCI )

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 (%)
Jun 30, 2020 12.19 12.24 12.19 12.24 8,814 +0.08(+0.66%)
Jun 29, 2020 12.04 12.16 12.03 12.16 2,450 +0.18(+1.50%)
Jun 26, 2020 12.18 12.18 11.98 11.98 600 -0.08(-0.66%)
Jun 25, 2020 12.05 12.06 12.05 12.06 242 +0.04(+0.37%)
Jun 24, 2020 12.02 12.02 12.02 12.02 0 -0.29(-2.36%)
Jun 23, 2020 12.35 12.35 12.24 12.30 3,357 -0.02(-0.16%)
Jun 22, 2020 12.41 12.41 12.25 12.32 1,696 +0.13(+1.11%)
Jun 19, 2020 12.25 12.25 12.17 12.19 3,200 +0.06(+0.54%)
Jun 18, 2020 12.12 12.12 12.12 12.12 1,621 +0.03(+0.25%)
Jun 17, 2020 12.10 12.10 12.10 12.10 0 +0.01(+0.09%)
Jun 16, 2020 12.24 12.24 12.08 12.08 427 +0.09(+0.79%)
Jun 15, 2020 11.82 11.99 11.82 11.99 742 +0.06(+0.54%)
Jun 12, 2020 12.14 12.14 11.93 11.93 100 +0.06(+0.51%)
Jun 11, 2020 11.90 11.90 11.87 11.87 1,773 -0.47(-3.85%)
Jun 10, 2020 12.21 12.36 12.21 12.34 1,006 +0.15(+1.23%)
Jun 09, 2020 12.10 12.19 12.10 12.19 1,433 +0.02(+0.16%)
Jun 08, 2020 12.50 12.50 12.17 12.17 1,452 -0.07(-0.57%)
Jun 05, 2020 12.23 12.24 12.23 12.24 300 +0.30(+2.51%)
Jun 04, 2020 11.83 11.94 11.82 11.94 2,223 +0.04(+0.34%)
Jun 03, 2020 11.80 11.90 11.80 11.90 671 +0.06(+0.55%)
Jun 02, 2020 11.71 11.84 11.71 11.84 1,121 +0.16(+1.37%)
Jun 01, 2020 11.60 11.68 11.59 11.68 1,744 +0.04(+0.30%)
May 29, 2020 11.34 11.64 11.34 11.64 1,200 +0.27(+2.33%)
May 28, 2020 11.42 11.42 11.37 11.38 1,089 +0.05(+0.44%)
May 27, 2020 11.35 11.43 11.32 11.32 5,331 -0.21(-1.78%)
May 26, 2020 11.57 11.57 11.53 11.53 195 +0.13(+1.18%)
May 22, 2020 11.39 11.39 11.39 11.39 100 -0.12(-1.04%)
May 21, 2020 11.47 11.52 11.47 11.52 499 -0.02(-0.22%)
May 20, 2020 11.42 11.54 11.42 11.54 540 +0.17(+1.54%)
May 19, 2020 11.28 11.37 11.28 11.37 168 -0.02(-0.18%)
May 18, 2020 11.45 11.45 11.25 11.38 7,475 +0.42(+3.83%)
May 15, 2020 10.96 10.96 10.96 10.96 100 +0.11(+0.97%)
May 14, 2020 10.83 10.86 10.83 10.86 1,229 +0.19(+1.78%)
May 13, 2020 11.87 11.96 10.58 10.67 4,698 -0.12(-1.11%)
May 12, 2020 10.93 10.93 10.79 10.79 729 -0.07(-0.64%)
May 11, 2020 10.91 10.91 10.85 10.86 1,833 -0.17(-1.50%)
May 08, 2020 11.19 11.19 10.90 11.03 1,000 +0.20(+1.85%)
May 07, 2020 10.95 10.95 10.82 10.82 630 +0.12(+1.09%)
May 06, 2020 10.89 10.89 10.71 10.71 358 -0.18(-1.67%)
May 05, 2020 11.08 11.08 10.77 10.89 7,317 +0.34(+3.17%)
May 04, 2020 10.48 10.62 10.41 10.55 3,622 +0.05(+0.48%)
May 01, 2020 10.47 10.56 10.46 10.51 835,000 -0.15(-1.41%)
Apr 30, 2020 10.53 10.65 10.52 10.65 1,431 +0.24(+2.35%)
Apr 29, 2020 10.18 10.52 10.18 10.41 3,218 +0.14(+1.36%)
Apr 28, 2020 10.25 10.29 10.21 10.27 46,174 +0.03(+0.29%)
Apr 27, 2020 10.38 10.45 10.17 10.24 8,003 -0.14(-1.40%)
Apr 24, 2020 10.38 10.40 10.32 10.38 3,700 -0.11(-1.00%)
Apr 23, 2020 10.49 10.49 10.49 10.49 107 +0.02(+0.18%)
Apr 22, 2020 10.42 10.59 10.42 10.47 2,182 +0.25(+2.46%)
Apr 21, 2020 10.78 10.78 10.13 10.22 5,121 -0.74(-6.79%)
Apr 20, 2020 10.94 11.09 10.88 10.96 6,065 -0.14(-1.31%)
Apr 17, 2020 11.06 11.12 11.03 11.11 7,100 +0.08(+0.77%)
Apr 16, 2020 11.07 11.11 10.89 11.03 1,431 -0.02(-0.18%)
Apr 15, 2020 10.90 11.22 10.90 11.04 5,520 -0.24(-2.17%)
Apr 14, 2020 11.30 11.34 11.23 11.29 3,828 +0.04(+0.32%)
Apr 13, 2020 11.40 11.40 11.24 11.25 1,793 +0.02(+0.21%)
Apr 09, 2020 11.28 11.33 11.23 11.23 600 +0.02(+0.13%)
Apr 08, 2020 11.23 12.35 11.10 11.21 5,317 +0.02(+0.14%)
Apr 07, 2020 11.80 12.65 11.16 11.20 1,682 +0.12(+1.10%)
Apr 06, 2020 11.10 11.17 11.01 11.08 3,141 +0.08(+0.75%)
Apr 03, 2020 11.07 11.07 10.88 10.99 11,400 +0.16(+1.48%)
Apr 02, 2020 10.64 11.00 10.64 10.84 6,304 +0.25(+2.38%)
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.