Etracs UBS CMCI TR ETN (NY: UCIB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 06, 2017 | 14.10 | 14.10 | 14.10 | 0 | +0.13(+0.93%) | |
| Apr 03, 2017 | 13.97 | 13.97 | 13.97 | 0 | +0.15(+1.06%) | |
| Mar 27, 2017 | 13.82 | 13.82 | 13.82 | 0 | -0.12(-0.84%) | |
| Mar 21, 2017 | 13.94 | 13.94 | 13.94 | 0 | -0.10(-0.71%) | |
| Mar 20, 2017 | 14.05 | 14.05 | 14.04 | 14.04 | 475 | -0.03(-0.21%) |
| Mar 17, 2017 | 14.07 | 14.07 | 14.07 | 14.07 | 197 | +0.03(+0.22%) |
| Mar 16, 2017 | 14.04 | 14.04 | 14.04 | 14.04 | 800 | +0.16(+1.15%) |
| Mar 14, 2017 | 13.88 | 3 | -0.05(-0.38%) | |||
| Mar 13, 2017 | 13.95 | 13.96 | 13.93 | 13.93 | 716 | -0.30(-2.08%) |
| Mar 08, 2017 | 14.23 | 14.23 | 14.23 | 0 | -0.14(-0.99%) | |
| Mar 07, 2017 | 14.37 | 14.37 | 14.37 | 14.37 | 277 | -0.12(-0.85%) |
| Mar 06, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -0.09(-0.64%) |
| Feb 28, 2017 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) | |
| Feb 23, 2017 | 14.59 | 14.59 | 14.59 | 0 | -0.05(-0.34%) | |
| Feb 22, 2017 | 14.64 | 14.64 | 14.64 | 14.64 | 1,022 | -0.15(-1.01%) |
| Feb 14, 2017 | 14.79 | 14.79 | 14.79 | 0 | +0.00(+0.00%) | |
| Feb 13, 2017 | 14.79 | 14.79 | 14.79 | 14.79 | 200 | +0.25(+1.72%) |
| Feb 07, 2017 | 14.54 | 14.54 | 14.54 | 0 | -0.08(-0.55%) | |
| Feb 03, 2017 | 14.62 | 14.62 | 14.62 | 0 | -0.06(-0.41%) | |
| Feb 02, 2017 | 14.68 | 14.68 | 14.68 | 14.68 | 500 | -0.04(-0.27%) |
| Feb 01, 2017 | 14.72 | 14.72 | 14.72 | 14.72 | 400 | +0.16(+1.10%) |
| Jan 31, 2017 | 14.56 | 14.56 | 14.56 | 14.56 | 440 | +0.12(+0.83%) |
| Jan 30, 2017 | 14.43 | 14.45 | 14.43 | 14.44 | 1,440 | -0.11(-0.76%) |
| Jan 27, 2017 | 14.59 | 14.59 | 14.55 | 14.55 | 800 | -0.14(-0.95%) |
| Jan 26, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 1,100 | -0.06(-0.41%) |
| Jan 24, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.09(+0.61%) | |
| Jan 23, 2017 | 14.59 | 14.67 | 14.59 | 14.66 | 2,300 | +0.04(+0.27%) |
| Jan 20, 2017 | 14.63 | 14.66 | 14.61 | 14.62 | 2,500 | +0.04(+0.27%) |
| Jan 19, 2017 | 14.58 | 14.58 | 14.58 | 14.58 | 100 | -0.23(-1.55%) |
| Jan 17, 2017 | 14.81 | 14.81 | 14.81 | 0 | -1.04(-6.56%) | |
| Jan 13, 2017 | 15.85 | 15.85 | 15.85 | 0 | +1.24(+8.49%) | |
| Jan 12, 2017 | 14.53 | 14.62 | 14.49 | 14.61 | 10,100 | +0.43(+3.06%) |
| Dec 29, 2016 | 14.18 | 14.18 | 14.18 | 0 | -0.02(-0.17%) | |
| Dec 27, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.10(+0.71%) | |
| Dec 20, 2016 | 14.10 | 14.10 | 14.10 | 0 | -0.20(-1.40%) | |
| Dec 13, 2016 | 14.30 | 14.30 | 14.30 | 0 | +0.06(+0.42%) | |
| Dec 07, 2016 | 14.24 | 14.24 | 14.24 | 0 | +0.74(+5.48%) | |
| Oct 03, 2016 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 13.50 | 13.50 | 13.50 | 0 | -0.05(-0.37%) | |
| Sep 29, 2016 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 13.55 | 13.55 | 13.55 | 13.55 | 197 | +0.00(+0.00%) |
| Sep 27, 2016 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
| Aug 17, 2016 | 13.51 | 13.55 | 13.55 | 13.55 | 1,200 | +0.56(+4.31%) |
| Aug 10, 2016 | 13.21 | 12.99 | 12.99 | 12.99 | 2,300 | +0.24(+1.87%) |
| Aug 02, 2016 | 12.75 | 12.75 | 12.75 | 12.75 | 2,300 | +0.04(+0.33%) |
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.