CMCI Agriculture TR ETN UBS E-Tracs (NY: UAG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2015 | 19.95 | 19.80 | 19.80 | 19.80 | 1,400 | +0.09(+0.46%) |
| Apr 24, 2015 | 19.72 | 19.72 | 19.71 | 19.71 | 400 | -0.30(-1.50%) |
| Apr 23, 2015 | 19.88 | 20.07 | 19.87 | 20.01 | 6,981 | +0.74(+3.84%) |
| Apr 17, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 100 | -0.48(-2.43%) |
| Apr 15, 2015 | 19.78 | 19.78 | 19.75 | 19.75 | 30 | +0.00(+0.00%) |
| Apr 13, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.46(+2.38%) |
| Apr 10, 2015 | 19.82 | 19.82 | 19.29 | 19.29 | 475 | -0.81(-4.03%) |
| Apr 08, 2015 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | +0.01(+0.05%) |
| Apr 07, 2015 | 20.09 | 20.09 | 20.09 | 20.09 | 150 | -0.11(-0.54%) |
| Apr 06, 2015 | 20.28 | 20.28 | 19.35 | 20.20 | 1,337 | +0.31(+1.56%) |
| Mar 31, 2015 | 19.94 | 19.89 | 19.89 | 19.89 | 1,800 | -0.14(-0.70%) |
| Mar 30, 2015 | 19.87 | 20.03 | 19.87 | 20.03 | 597 | +0.05(+0.25%) |
| Mar 26, 2015 | 19.98 | 19.98 | 19.98 | 19.98 | 3 | -0.17(-0.84%) |
| Mar 24, 2015 | 20.23 | 20.15 | 20.15 | 20.15 | 7,300 | -0.18(-0.89%) |
| Mar 23, 2015 | 20.34 | 20.34 | 19.50 | 20.33 | 6,220 | +0.55(+2.78%) |
| Mar 17, 2015 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | -0.21(-1.05%) |
| Mar 16, 2015 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | +0.21(+1.06%) |
| Mar 13, 2015 | 19.80 | 19.80 | 19.77 | 19.78 | 8,008 | -0.35(-1.74%) |
| Mar 10, 2015 | 20.10 | 20.13 | 20.13 | 20.13 | 500 | -0.16(-0.78%) |
| Mar 09, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 189 | -0.33(-1.60%) |
| Mar 03, 2015 | 20.62 | 20.62 | 20.62 | 20.62 | 1,600 | -1.15(-5.28%) |
| Feb 27, 2015 | 20.83 | 21.77 | 21.77 | 21.77 | 700 | +0.86(+4.11%) |
| Feb 26, 2015 | 20.64 | 20.91 | 20.64 | 20.91 | 939 | +0.27(+1.31%) |
| Feb 25, 2015 | 20.70 | 20.70 | 20.64 | 20.64 | 1,680 | -0.06(-0.29%) |
| Feb 23, 2015 | 20.84 | 20.84 | 20.70 | 20.70 | 26 | -0.25(-1.19%) |
| Feb 20, 2015 | 20.97 | 20.98 | 20.95 | 20.95 | 3,300 | -0.09(-0.43%) |
| Feb 19, 2015 | 20.85 | 21.04 | 20.85 | 21.04 | 1,329 | -0.12(-0.57%) |
| Feb 18, 2015 | 21.16 | 21.16 | 21.16 | 21.16 | 200 | -0.30(-1.40%) |
| Feb 17, 2015 | 21.20 | 21.46 | 21.20 | 21.46 | 4,517 | +0.37(+1.75%) |
| Feb 13, 2015 | 21.09 | 21.09 | 21.09 | 21.09 | 100 | +0.09(+0.41%) |
| Feb 12, 2015 | 20.99 | 21.00 | 20.99 | 21.00 | 402 | +0.14(+0.69%) |
| Feb 11, 2015 | 20.84 | 20.86 | 20.79 | 20.86 | 802 | -0.03(-0.14%) |
| Feb 10, 2015 | 21.10 | 21.10 | 20.22 | 20.89 | 17,200 | -0.13(-0.62%) |
| Feb 09, 2015 | 21.50 | 21.50 | 20.97 | 21.02 | 2,350 | -0.01(-0.05%) |
| Feb 06, 2015 | 21.02 | 21.03 | 21.02 | 21.03 | 788 | -0.03(-0.14%) |
| Feb 05, 2015 | 21.01 | 21.07 | 21.01 | 21.06 | 3,505 | +0.16(+0.77%) |
| Feb 04, 2015 | 20.99 | 21.03 | 20.73 | 20.90 | 24,900 | -0.19(-0.90%) |
| Feb 03, 2015 | 20.88 | 21.09 | 20.88 | 21.09 | 24,000 | +0.55(+2.68%) |
| Feb 02, 2015 | 20.73 | 20.81 | 20.53 | 20.54 | 5,989 | -0.16(-0.77%) |
| Jan 30, 2015 | 20.78 | 20.78 | 20.70 | 20.70 | 652 | -0.25(-1.19%) |
| Jan 29, 2015 | 21.02 | 21.02 | 20.89 | 20.95 | 2,584 | -0.39(-1.83%) |
| Jan 26, 2015 | 21.34 | 21.34 | 21.34 | 21.34 | 27 | -0.16(-0.74%) |
| Jan 22, 2015 | 21.48 | 21.65 | 21.43 | 21.50 | 15 | -0.03(-0.14%) |
| Jan 21, 2015 | 21.59 | 21.59 | 21.52 | 21.53 | 4,000 | -0.06(-0.28%) |
| Jan 20, 2015 | 21.43 | 21.63 | 21.42 | 21.59 | 5,420 | +0.09(+0.42%) |
| Jan 16, 2015 | 21.52 | 21.53 | 21.47 | 21.50 | 1,026 | -0.01(-0.05%) |
| Jan 14, 2015 | 21.49 | 21.58 | 21.42 | 21.51 | 3,740 | -0.06(-0.27%) |
| Jan 13, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 1,272 | -0.19(-0.87%) |
| Jan 12, 2015 | 22.02 | 22.16 | 21.76 | 21.76 | 18,456 | -0.40(-1.79%) |
| Jan 09, 2015 | 22.15 | 22.16 | 22.15 | 22.16 | 1,018 | +0.10(+0.43%) |
| Jan 08, 2015 | 22.06 | 22.06 | 22.06 | 22.06 | 660 | -0.10(-0.45%) |
| Jan 05, 2015 | 21.90 | 22.16 | 22.16 | 22.16 | 1,300 | +0.64(+2.97%) |
| Jan 02, 2015 | 21.63 | 21.63 | 21.52 | 21.52 | 737 | -0.46(-2.09%) |
| Dec 31, 2014 | 22.17 | 21.98 | 21.98 | 21.98 | 6,100 | -0.64(-2.83%) |
| Dec 29, 2014 | 22.63 | 22.62 | 22.62 | 22.62 | 2,300 | +0.04(+0.18%) |
| Dec 26, 2014 | 22.51 | 22.60 | 22.42 | 22.58 | 6,082 | +0.01(+0.04%) |
| Dec 22, 2014 | 22.62 | 22.57 | 22.57 | 22.57 | 400 | -0.05(-0.22%) |
| Dec 18, 2014 | 22.62 | 22.62 | 22.62 | 22.62 | 1,000 | +0.20(+0.89%) |
| Dec 17, 2014 | 21.82 | 22.42 | 21.82 | 22.42 | 983 | +0.11(+0.49%) |
| Dec 16, 2014 | 22.29 | 22.31 | 22.29 | 22.31 | 3,101 | -0.14(-0.62%) |
| Dec 15, 2014 | 22.45 | 22.49 | 22.45 | 22.45 | 2,210 | +0.07(+0.31%) |
| Dec 11, 2014 | 23.65 | 22.38 | 22.38 | 22.38 | 1,400 | -1.28(-5.43%) |
| Dec 10, 2014 | 22.31 | 23.66 | 21.64 | 23.66 | 13,838 | +1.40(+6.27%) |
| Dec 08, 2014 | 22.35 | 22.27 | 22.27 | 22.27 | 1,000 | -0.03(-0.14%) |
| Dec 05, 2014 | 22.35 | 22.35 | 22.30 | 22.30 | 204 | +0.45(+2.06%) |
| Dec 03, 2014 | 21.85 | 21.85 | 21.85 | 21.85 | 4 | -0.53(-2.37%) |
| Dec 01, 2014 | 22.44 | 22.44 | 21.86 | 22.38 | 1 | +0.21(+0.96%) |
| Nov 28, 2014 | 22.24 | 22.24 | 22.16 | 22.17 | 5,400 | -0.43(-1.91%) |
| Nov 26, 2014 | 22.51 | 22.60 | 22.60 | 22.60 | 17,600 | +0.75(+3.43%) |
| Nov 25, 2014 | 24.65 | 24.95 | 21.85 | 21.85 | 2,300 | -0.37(-1.67%) |
| Nov 24, 2014 | 22.22 | 22.22 | 22.22 | 22.22 | 293 | -0.20(-0.89%) |
| Nov 21, 2014 | 22.42 | 22.43 | 22.38 | 22.42 | 5,900 | -0.15(-0.66%) |
| Nov 14, 2014 | 22.41 | 22.57 | 22.36 | 22.57 | 150 | +0.14(+0.62%) |
| Nov 12, 2014 | 22.69 | 22.43 | 22.43 | 22.43 | 600 | +0.42(+1.91%) |
| Nov 07, 2014 | 21.89 | 22.01 | 22.01 | 22.01 | 500 | -0.38(-1.70%) |
| Nov 03, 2014 | 22.45 | 22.39 | 22.39 | 22.39 | 16,500 | -0.07(-0.31%) |
| Oct 31, 2014 | 22.25 | 22.49 | 22.25 | 22.46 | 22,775 | +0.03(+0.13%) |
| Oct 30, 2014 | 22.20 | 22.58 | 22.20 | 22.43 | 3,610 | +1.43(+6.81%) |
| Oct 29, 2014 | 22.10 | 22.54 | 21.00 | 21.00 | 24,440 | -1.18(-5.32%) |
| Oct 28, 2014 | 22.26 | 22.28 | 22.18 | 22.18 | 38,880 | +0.39(+1.79%) |
| Oct 24, 2014 | 21.79 | 21.79 | 21.79 | 21.79 | 2,500 | -0.17(-0.77%) |
| Oct 23, 2014 | 21.96 | 21.96 | 21.96 | 21.96 | 2,500 | +1.06(+5.07%) |
| Oct 22, 2014 | 21.80 | 22.00 | 20.90 | 20.90 | 2,358 | -0.90(-4.13%) |
| Oct 21, 2014 | 21.81 | 21.81 | 21.80 | 21.80 | 650 | -1.19(-5.18%) |
| Oct 20, 2014 | 22.99 | 22.99 | 22.99 | 22.99 | 212 | +1.34(+6.19%) |
| Oct 17, 2014 | 21.79 | 21.79 | 21.65 | 21.65 | 3,452 | -0.27(-1.23%) |
| Oct 16, 2014 | 21.80 | 21.92 | 21.67 | 21.92 | 5,223 | +0.25(+1.15%) |
| Oct 15, 2014 | 21.68 | 21.68 | 21.67 | 21.67 | 3,259 | +0.16(+0.74%) |
| Oct 10, 2014 | 21.46 | 21.51 | 21.51 | 21.51 | 12,400 | +0.00(+0.00%) |
| Oct 09, 2014 | 21.59 | 21.41 | 21.51 | 21.51 | 430 | +0.10(+0.47%) |
| Oct 06, 2014 | 21.39 | 21.41 | 21.41 | 21.41 | 4,700 | +0.77(+3.72%) |
| Oct 01, 2014 | 20.64 | 20.64 | 20.64 | 20.64 | 28 | -0.02(-0.09%) |
| Sep 30, 2014 | 20.79 | 20.79 | 20.66 | 20.66 | 2,710 | -0.24(-1.14%) |
| Sep 29, 2014 | 20.97 | 20.97 | 20.89 | 20.90 | 795 | +0.13(+0.62%) |
| Sep 26, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 1 | +0.00(+0.00%) |
| Sep 25, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 61 | +0.00(+0.00%) |
| Sep 24, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 4 | -0.00(-0.00%) |
| Sep 23, 2014 | 21.10 | 21.10 | 20.77 | 20.77 | 1,810 | +0.07(+0.34%) |
| Sep 22, 2014 | 21.21 | 21.21 | 20.70 | 20.70 | 440 | -0.81(-3.77%) |
| Sep 18, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.00(+0.00%) |
| Sep 17, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 100 | -0.15(-0.69%) |
| Sep 16, 2014 | 21.61 | 21.68 | 21.61 | 21.66 | 1,142 | +0.09(+0.42%) |
| Sep 15, 2014 | 21.57 | 21.57 | 21.57 | 21.57 | 100 | -0.08(-0.37%) |
| Sep 12, 2014 | 21.66 | 21.66 | 21.65 | 21.65 | 1,100 | -0.07(-0.32%) |
| Sep 11, 2014 | 21.84 | 21.86 | 21.17 | 21.72 | 250,137 | -0.30(-1.36%) |
| Sep 10, 2014 | 22.02 | 22.03 | 21.30 | 22.02 | 7,700 | -0.26(-1.17%) |
| Sep 09, 2014 | 22.28 | 22.28 | 22.28 | 22.28 | 150 | -0.14(-0.62%) |
| Sep 08, 2014 | 22.45 | 22.45 | 22.42 | 22.42 | 240 | -0.06(-0.27%) |
| Sep 05, 2014 | 22.48 | 22.45 | 22.45 | 22.48 | 100 | +0.03(+0.14%) |
| Sep 04, 2014 | 22.77 | 22.77 | 22.45 | 22.45 | 1,666 | -0.32(-1.41%) |
| Sep 03, 2014 | 22.78 | 22.78 | 22.77 | 22.77 | 45,010 | -0.15(-0.66%) |
| Sep 02, 2014 | 22.93 | 22.93 | 22.92 | 22.92 | 535 | -0.24(-1.03%) |
| Aug 29, 2014 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
| Aug 25, 2014 | 23.16 | 23.16 | 23.16 | 23.16 | 200 | -0.07(-0.30%) |
| Aug 22, 2014 | 23.23 | 23.23 | 23.23 | 23.23 | 930 | +0.13(+0.56%) |
| Aug 21, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 148 | +0.01(+0.04%) |
| Aug 20, 2014 | 23.25 | 23.16 | 23.03 | 23.09 | 23,290 | -0.07(-0.30%) |
| Aug 19, 2014 | 23.18 | 23.25 | 23.16 | 23.16 | 27,845 | -0.40(-1.70%) |
| Aug 18, 2014 | 23.56 | 23.56 | 23.56 | 23.56 | 80 | +0.00(+0.00%) |
| Aug 15, 2014 | 23.56 | 23.56 | 23.56 | 23.56 | 500 | +0.21(+0.90%) |
| Aug 14, 2014 | 23.20 | 23.40 | 23.31 | 23.35 | 35,485 | +0.04(+0.17%) |
| Aug 12, 2014 | 23.38 | 23.31 | 23.31 | 23.31 | 45,900 | -0.37(-1.56%) |
| Aug 11, 2014 | 23.68 | 23.68 | 23.68 | 23.68 | 400 | +0.17(+0.72%) |
| Aug 08, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 5,000 | -0.04(-0.17%) |
| Aug 07, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 200 | -0.22(-0.93%) |
| Aug 06, 2014 | 23.53 | 23.84 | 23.53 | 23.77 | 45,907 | +0.33(+1.41%) |
| Aug 05, 2014 | 23.44 | 23.44 | 23.44 | 23.44 | 100 | -0.18(-0.76%) |
| Aug 04, 2014 | 23.63 | 23.63 | 23.62 | 23.62 | 7,913 | +0.23(+0.98%) |
| Aug 01, 2014 | 23.42 | 23.42 | 23.38 | 23.39 | 1,705 | -0.30(-1.27%) |
| Jul 31, 2014 | 23.69 | 23.69 | 23.69 | 23.69 | 630 | +0.08(+0.34%) |
| Jul 30, 2014 | 23.60 | 23.66 | 23.57 | 23.61 | 18,510 | -0.09(-0.38%) |
| Jul 29, 2014 | 23.87 | 23.87 | 23.65 | 23.70 | 8,157 | -0.24(-1.00%) |
| Jul 28, 2014 | 23.94 | 23.94 | 23.94 | 23.94 | 1,200 | +0.05(+0.23%) |
| Jul 25, 2014 | 24.90 | 24.90 | 23.89 | 23.89 | 3,700 | +0.06(+0.24%) |
| Jul 24, 2014 | 24.11 | 24.11 | 23.83 | 23.83 | 10,520 | +0.08(+0.35%) |
| Jul 23, 2014 | 23.57 | 23.75 | 23.57 | 23.75 | 1,100 | +0.17(+0.74%) |
| Jul 22, 2014 | 23.86 | 23.86 | 23.57 | 23.57 | 6,901 | -0.73(-3.00%) |
| Jul 17, 2014 | 24.30 | 24.30 | 24.30 | 24.30 | 300 | +0.17(+0.70%) |
| Jul 16, 2014 | 24.29 | 24.29 | 24.13 | 24.13 | 3,800 | -0.17(-0.70%) |
| Jul 15, 2014 | 24.30 | 24.30 | 24.30 | 24.30 | 1,665 | +0.08(+0.33%) |
| Jul 14, 2014 | 24.02 | 24.22 | 24.02 | 24.22 | 23,600 | +0.23(+0.96%) |
| Jul 11, 2014 | 24.15 | 24.15 | 23.97 | 23.99 | 8,240 | -0.58(-2.36%) |
| Jul 10, 2014 | 24.40 | 24.57 | 24.40 | 24.57 | 568 | -0.39(-1.56%) |
| Jul 09, 2014 | 24.96 | 24.96 | 24.96 | 24.96 | 50 | +0.00(+0.00%) |
| Jul 08, 2014 | 24.99 | 25.01 | 24.95 | 24.96 | 760 | -0.01(-0.04%) |
| Jul 07, 2014 | 25.20 | 25.20 | 24.88 | 24.97 | 5,263 | -0.59(-2.31%) |
| Jul 01, 2014 | 25.54 | 25.56 | 25.56 | 25.56 | 2,400 | -1.01(-3.80%) |
| Jun 30, 2014 | 26.57 | 26.57 | 26.57 | 26.57 | 10,030 | -0.19(-0.71%) |
| Jun 26, 2014 | 26.76 | 26.76 | 26.76 | 26.76 | 0 | +0.00(+0.00%) |
| Jun 25, 2014 | 26.62 | 26.76 | 26.62 | 26.76 | 4,404 | +0.04(+0.15%) |
| Jun 24, 2014 | 26.67 | 26.74 | 26.59 | 26.72 | 63,969 | +0.07(+0.26%) |
| Jun 23, 2014 | 26.77 | 26.86 | 26.65 | 26.65 | 146,585 | +0.01(+0.03%) |
| Jun 19, 2014 | 26.64 | 26.64 | 26.64 | 26.64 | 1,600 | +0.44(+1.68%) |
| Jun 17, 2014 | 26.26 | 26.20 | 26.20 | 26.20 | 700 | -0.29(-1.09%) |
| Jun 16, 2014 | 26.49 | 26.49 | 26.49 | 26.49 | 200 | +0.03(+0.11%) |
| Jun 11, 2014 | 26.47 | 26.46 | 26.46 | 26.46 | 200 | -0.13(-0.49%) |
| Jun 10, 2014 | 26.59 | 26.59 | 26.59 | 26.59 | 74 | -0.05(-0.19%) |
| Jun 06, 2014 | 26.64 | 26.64 | 26.64 | 26.64 | 10 | +0.00(+0.00%) |
| Jun 05, 2014 | 26.64 | 26.64 | 26.64 | 26.64 | 20 | +0.00(+0.00%) |
| Jun 04, 2014 | 26.64 | 26.64 | 26.64 | 26.64 | 100 | -0.40(-1.46%) |
| Jun 02, 2014 | 27.04 | 27.04 | 27.04 | 27.04 | 0 | +0.00(+0.00%) |
| May 30, 2014 | 27.00 | 27.04 | 26.99 | 27.04 | 2,200 | -0.27(-1.00%) |
| May 29, 2014 | 27.27 | 27.31 | 27.27 | 27.31 | 1,437 | +0.07(+0.26%) |
| May 28, 2014 | 27.19 | 27.25 | 27.08 | 27.24 | 5,511 | -0.10(-0.37%) |
| May 27, 2014 | 27.50 | 27.50 | 27.34 | 27.34 | 1,142 | -0.42(-1.51%) |
| May 21, 2014 | 27.62 | 27.76 | 27.76 | 27.76 | 20,500 | +0.02(+0.07%) |
| May 20, 2014 | 27.87 | 27.87 | 27.74 | 27.74 | 3,373 | -0.26(-0.93%) |
| May 19, 2014 | 28.00 | 28.00 | 28.00 | 28.00 | 2,000 | +0.38(+1.38%) |
| May 16, 2014 | 27.63 | 27.63 | 27.62 | 27.62 | 290 | -0.22(-0.79%) |
| May 15, 2014 | 27.85 | 27.89 | 27.84 | 27.84 | 18,270 | -0.26(-0.93%) |
| May 13, 2014 | 28.01 | 28.10 | 28.10 | 28.10 | 3,700 | +0.20(+0.72%) |
| May 12, 2014 | 27.82 | 27.90 | 27.81 | 27.90 | 13,322 | -0.20(-0.71%) |
| May 09, 2014 | 28.23 | 28.24 | 28.10 | 28.10 | 36,800 | -0.35(-1.23%) |
| May 08, 2014 | 28.28 | 28.45 | 28.22 | 28.45 | 40,502 | +0.17(+0.60%) |
| May 07, 2014 | 28.50 | 28.50 | 28.18 | 28.28 | 1,717 | -0.08(-0.28%) |
| May 06, 2014 | 28.36 | 28.36 | 28.36 | 28.36 | 245 | +0.10(+0.35%) |
| May 05, 2014 | 28.26 | 28.26 | 28.26 | 28.26 | 194 | +0.10(+0.36%) |
| May 02, 2014 | 28.20 | 28.20 | 28.09 | 28.16 | 486 | +0.53(+1.92%) |
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.
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.