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 (%)
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%)
Apr 01, 2020 10.80 10.80 10.57 10.58 1,649 -0.33(-2.99%)
Mar 31, 2020 11.07 11.07 10.91 10.91 223 +0.01(+0.09%)
Mar 30, 2020 10.76 10.90 10.76 10.90 2,224 -0.06(-0.59%)
Mar 27, 2020 10.99 10.99 10.85 10.96 4,500 -0.02(-0.15%)
Mar 26, 2020 11.00 11.12 10.90 10.98 17,631 -0.11(-0.99%)
Mar 25, 2020 11.03 11.10 11.03 11.09 2,664 +0.10(+0.92%)
Mar 24, 2020 10.90 11.06 10.90 10.99 7,461 +0.30(+2.81%)
Mar 23, 2020 10.36 10.69 10.36 10.69 3,984 +0.04(+0.38%)
Mar 20, 2020 10.89 10.89 10.62 10.65 2,400 -0.12(-1.16%)
Mar 19, 2020 10.54 10.79 10.49 10.78 7,209 +0.26(+2.42%)
Mar 18, 2020 10.69 10.72 10.35 10.52 16,151 -0.42(-3.86%)
Mar 17, 2020 11.08 11.15 10.93 10.94 2,050 -0.09(-0.80%)
Mar 16, 2020 11.05 11.26 11.03 11.03 2,277 -0.68(-5.77%)
Mar 13, 2020 12.12 12.12 11.62 11.71 22,600 -0.02(-0.18%)
Mar 12, 2020 11.78 11.86 11.67 11.73 7,589 -0.42(-3.44%)
Mar 11, 2020 12.05 12.28 12.04 12.14 11,816 -0.20(-1.58%)
Mar 10, 2020 12.32 12.34 12.15 12.34 25,968 +0.27(+2.24%)
Mar 09, 2020 12.80 12.80 12.00 12.07 6,683 -0.79(-6.18%)
Mar 06, 2020 12.97 12.97 12.87 12.87 2,200 -0.38(-2.83%)
Mar 05, 2020 13.35 13.41 13.24 13.24 2,859 -0.16(-1.19%)
Mar 04, 2020 13.36 13.40 13.35 13.40 605 +0.05(+0.37%)
Mar 03, 2020 13.50 13.50 13.35 13.35 9,008 -0.03(-0.22%)
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.