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 (%)
Oct 30, 2020 13.10 13.19 13.10 13.19 900 -0.01(-0.07%)
Oct 29, 2020 13.34 13.34 13.06 13.19 653 -0.12(-0.91%)
Oct 28, 2020 13.31 13.31 13.31 13.31 14 -0.30(-2.20%)
Oct 27, 2020 13.62 13.62 13.62 13.62 0 +0.21(+1.53%)
Oct 26, 2020 13.41 13.42 13.39 13.41 2,302 -0.24(-1.76%)
Oct 23, 2020 13.37 13.65 13.37 13.65 300 -0.04(-0.33%)
Oct 22, 2020 13.70 13.70 13.70 13.70 0 +0.03(+0.18%)
Oct 21, 2020 13.75 13.75 13.67 13.67 101 -0.08(-0.58%)
Oct 20, 2020 13.75 13.75 13.75 13.75 400 +0.09(+0.63%)
Oct 19, 2020 13.38 13.66 13.38 13.66 1,933 +0.09(+0.65%)
Oct 16, 2020 13.57 13.57 13.57 13.57 100 +0.04(+0.26%)
Oct 15, 2020 13.49 13.60 13.49 13.54 2,611 +0.02(+0.15%)
Oct 14, 2020 13.47 13.54 13.47 13.52 1,654 +0.02(+0.16%)
Oct 13, 2020 13.30 13.50 13.30 13.50 6,287 -0.06(-0.42%)
Oct 12, 2020 13.74 13.75 13.55 13.55 476 -0.11(-0.80%)
Oct 09, 2020 13.66 13.66 13.66 13.66 100 +0.08(+0.63%)
Oct 08, 2020 13.58 13.58 13.58 13.58 470 +0.09(+0.67%)
Oct 07, 2020 13.49 13.49 13.49 13.49 450 +0.32(+2.43%)
Oct 06, 2020 13.17 13.17 13.17 13.17 2 -0.20(-1.50%)
Oct 05, 2020 13.24 13.37 13.24 13.37 517 +0.07(+0.53%)
Oct 02, 2020 13.71 13.72 13.30 13.30 1,500 -0.08(-0.60%)
Oct 01, 2020 12.98 13.38 12.98 13.38 801 -0.11(-0.82%)
Sep 30, 2020 13.49 13.49 13.49 13.49 150 +0.09(+0.63%)
Sep 29, 2020 13.40 13.40 13.40 13.40 3 -0.04(-0.33%)
Sep 28, 2020 12.92 13.45 12.92 13.45 8,117 +0.24(+1.82%)
Sep 25, 2020 13.05 13.21 13.05 13.21 1,000 -0.12(-0.94%)
Sep 24, 2020 13.34 13.34 13.34 13.34 3 -0.06(-0.49%)
Sep 23, 2020 13.40 13.40 13.40 13.40 361 +0.15(+1.13%)
Sep 22, 2020 13.50 13.50 13.25 13.25 603 -0.15(-1.12%)
Sep 21, 2020 13.66 13.66 13.40 13.40 3,936 -0.26(-1.90%)
Sep 18, 2020 13.65 13.66 13.65 13.66 400 +0.00(+0.00%)
Sep 17, 2020 13.52 13.66 13.52 13.66 1,174 +0.12(+0.85%)
Sep 16, 2020 13.54 13.54 13.54 13.54 94 +0.12(+0.86%)
Sep 15, 2020 13.24 13.66 13.19 13.43 4,226 +0.03(+0.22%)
Sep 14, 2020 13.40 13.40 13.40 13.40 6 +0.02(+0.15%)
Sep 11, 2020 13.38 13.38 13.11 13.38 500 +0.00(+0.00%)
Sep 10, 2020 13.46 13.46 13.38 13.38 4,846 +0.00(+0.00%)
Sep 09, 2020 13.38 13.38 13.38 13.38 18 +0.00(+0.04%)
Sep 08, 2020 13.36 13.63 13.36 13.38 776 -0.09(-0.67%)
Sep 04, 2020 13.65 13.66 13.46 13.46 800 +0.00(+0.04%)
Sep 03, 2020 13.46 13.46 13.46 13.46 3 -0.16(-1.17%)
Sep 02, 2020 13.68 13.68 13.47 13.62 2,042 -0.06(-0.40%)
Sep 01, 2020 13.68 13.68 13.68 13.68 47 -0.07(-0.51%)
Aug 31, 2020 13.92 14.00 13.74 13.74 930 -0.03(-0.18%)
Aug 28, 2020 13.77 13.77 13.77 13.77 100 +0.03(+0.22%)
Aug 27, 2020 13.73 13.74 13.58 13.74 400 +0.12(+0.92%)
Aug 26, 2020 13.46 13.62 13.46 13.62 579 +0.14(+1.08%)
Aug 25, 2020 13.45 13.47 13.45 13.47 289 +0.08(+0.56%)
Aug 24, 2020 13.36 13.39 13.31 13.39 2,431 +0.04(+0.26%)
Aug 21, 2020 13.36 13.36 13.16 13.36 4,300 -0.20(-1.47%)
Aug 20, 2020 13.42 13.67 13.34 13.56 1,103 +0.08(+0.59%)
Aug 19, 2020 13.55 13.55 13.46 13.48 1,212 -0.11(-0.81%)
Aug 18, 2020 13.55 13.59 13.43 13.59 1,862 +0.16(+1.19%)
Aug 17, 2020 13.39 13.43 13.32 13.43 4,150 +0.22(+1.69%)
Aug 14, 2020 13.21 13.21 13.21 13.21 100 +0.04(+0.32%)
Aug 13, 2020 13.16 13.16 13.16 13.16 25 +0.02(+0.15%)
Aug 12, 2020 13.14 13.15 13.10 13.15 213 +0.09(+0.69%)
Aug 11, 2020 13.15 13.15 13.05 13.05 696 -0.07(-0.54%)
Aug 10, 2020 13.13 13.18 13.12 13.13 1,000 +0.12(+0.89%)
Aug 07, 2020 13.02 13.07 13.01 13.01 800 -0.26(-1.96%)
Aug 06, 2020 13.30 13.30 13.27 13.27 698 +0.09(+0.68%)
Aug 05, 2020 13.34 13.34 13.18 13.18 280 +0.09(+0.73%)
Aug 04, 2020 12.95 13.09 12.91 13.09 2,832 +0.04(+0.27%)
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.