Skip to main content
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 (%)
Feb 28, 2020 16.26 16.26 15.60 15.60 1,200 -0.31(-1.95%)
Feb 27, 2020 15.69 15.90 15.64 15.90 1,479 +0.04(+0.25%)
Feb 26, 2020 15.95 15.95 15.87 15.87 500 -0.01(-0.06%)
Feb 25, 2020 15.93 15.93 15.85 15.88 676 +0.03(+0.19%)
Feb 24, 2020 16.04 16.05 15.85 15.85 862 -0.38(-2.34%)
Feb 21, 2020 16.42 16.42 16.23 16.23 1,700 +0.03(+0.15%)
Feb 20, 2020 16.37 16.37 16.20 16.20 1,166 -0.12(-0.74%)
Feb 19, 2020 16.32 16.32 16.32 16.32 100 +0.06(+0.37%)
Feb 18, 2020 16.28 16.28 16.08 16.26 6,571 +0.11(+0.68%)
Feb 14, 2020 16.15 16.15 16.15 16.15 100 -0.04(-0.22%)
Feb 13, 2020 16.24 16.34 16.18 16.18 1,551 -0.01(-0.06%)
Feb 12, 2020 16.08 16.35 16.08 16.20 628 +0.05(+0.34%)
Feb 11, 2020 16.29 16.29 16.14 16.14 453 +0.00(+0.00%)
Feb 10, 2020 16.14 16.14 16.14 16.14 505 +0.01(+0.06%)
Feb 07, 2020 16.13 16.13 16.13 16.13 0 +0.10(+0.62%)
Feb 06, 2020 16.12 16.12 16.03 16.03 250 +0.03(+0.19%)
Feb 05, 2020 16.16 16.16 16.00 16.00 500 -0.00(-0.03%)
Feb 04, 2020 16.00 16.00 16.00 16.00 0 +0.04(+0.28%)
Feb 03, 2020 15.96 15.96 15.88 15.96 637 +0.02(+0.13%)
Jan 31, 2020 16.10 16.10 15.94 15.94 1,000 -0.13(-0.84%)
Jan 30, 2020 16.13 16.25 16.07 16.07 846 -0.09(-0.56%)
Jan 29, 2020 16.16 16.16 16.16 16.16 47 -0.12(-0.71%)
Jan 28, 2020 16.33 16.33 16.28 16.28 500 +0.07(+0.40%)
Jan 27, 2020 16.21 16.21 16.21 16.21 113 -0.21(-1.25%)
Jan 24, 2020 16.61 16.61 16.42 16.42 1,400 -0.18(-1.08%)
Jan 23, 2020 16.60 16.60 16.60 16.60 0 -0.05(-0.33%)
Jan 22, 2020 16.64 16.78 16.64 16.66 374 +0.01(+0.06%)
Jan 21, 2020 16.59 16.79 16.59 16.64 789 +0.04(+0.24%)
Jan 17, 2020 16.64 16.64 16.61 16.61 500 +0.11(+0.64%)
Jan 16, 2020 16.46 16.50 16.46 16.50 107 -0.14(-0.84%)
Jan 15, 2020 16.64 16.64 16.64 16.64 211 +0.02(+0.09%)
Jan 14, 2020 16.57 16.66 16.57 16.62 1,076 +0.15(+0.91%)
Jan 13, 2020 16.48 16.48 16.48 16.48 63 -0.10(-0.60%)
Jan 10, 2020 16.49 16.57 16.49 16.57 100 +0.18(+1.13%)
Jan 09, 2020 16.39 16.39 16.39 16.39 12 +0.04(+0.24%)
Jan 08, 2020 16.40 16.49 16.35 16.35 853 -0.02(-0.12%)
Jan 07, 2020 16.18 16.37 16.18 16.37 2,487 +0.21(+1.33%)
Jan 06, 2020 16.16 16.16 16.16 16.16 0 -0.18(-1.13%)
Jan 03, 2020 16.45 16.45 16.28 16.34 300 -0.15(-0.91%)
Jan 02, 2020 16.04 16.49 16.04 16.49 100 -0.08(-0.45%)
Dec 31, 2019 16.72 16.72 16.57 16.57 1,100 -0.02(-0.15%)
Dec 30, 2019 16.29 16.62 16.26 16.59 13,421 +0.11(+0.64%)
Dec 27, 2019 16.48 16.48 16.48 16.48 0 +0.08(+0.49%)
Dec 26, 2019 16.41 16.41 16.41 16.41 0 +0.05(+0.33%)
Dec 24, 2019 16.45 16.53 16.35 16.35 7,300 +0.03(+0.16%)
Dec 23, 2019 16.31 16.32 16.31 16.32 502 -0.02(-0.12%)
Dec 20, 2019 16.47 16.47 16.34 16.34 400 -0.01(-0.06%)
Dec 19, 2019 16.29 16.36 16.26 16.36 6,325 +0.03(+0.15%)
Dec 18, 2019 16.42 16.42 16.30 16.33 4,796 -0.14(-0.85%)
Dec 17, 2019 16.50 16.50 16.47 16.47 810 +0.11(+0.64%)
Dec 16, 2019 16.37 16.51 16.35 16.36 7,158 +0.15(+0.96%)
Dec 13, 2019 16.21 16.21 16.21 16.21 100 +0.14(+0.84%)
Dec 12, 2019 16.00 16.22 15.94 16.07 2,240 +0.21(+1.36%)
Dec 11, 2019 15.86 15.86 15.86 15.86 0 -0.03(-0.19%)
Dec 10, 2019 15.94 15.94 15.89 15.89 601 +0.02(+0.13%)
Dec 09, 2019 15.85 15.88 15.82 15.87 20,373 +0.05(+0.32%)
Dec 06, 2019 15.86 15.86 15.82 15.82 400 -0.04(-0.28%)
Dec 05, 2019 15.78 15.87 15.78 15.87 865 +0.05(+0.32%)
Dec 04, 2019 15.81 15.81 15.81 15.81 75 -0.02(-0.10%)
Dec 03, 2019 15.87 15.87 15.83 15.83 661 +0.03(+0.19%)
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.