E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomber (NY: UBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2014 | 16.70 | 16.68 | 16.68 | 16.68 | 13,900 | +0.09(+0.54%) |
| Apr 23, 2014 | 16.66 | 16.66 | 16.59 | 16.59 | 600 | -0.03(-0.18%) |
| Apr 22, 2014 | 16.66 | 16.66 | 16.58 | 16.62 | 810 | -0.04(-0.24%) |
| Apr 21, 2014 | 16.72 | 16.72 | 16.66 | 16.66 | 13,902 | -0.02(-0.12%) |
| Apr 17, 2014 | 16.75 | 16.68 | 16.68 | 16.68 | 7,300 | +0.08(+0.48%) |
| Apr 16, 2014 | 16.65 | 16.65 | 16.59 | 16.60 | 8,502 | +0.06(+0.36%) |
| Apr 15, 2014 | 16.52 | 16.60 | 16.52 | 16.54 | 25,500 | +0.04(+0.24%) |
| Apr 14, 2014 | 16.50 | 16.51 | 16.46 | 16.50 | 9,606 | +0.12(+0.73%) |
| Apr 11, 2014 | 16.46 | 16.51 | 16.37 | 16.38 | 26,209 | -0.02(-0.12%) |
| Apr 10, 2014 | 16.46 | 16.47 | 16.39 | 16.40 | 1,803 | +0.00(+0.00%) |
| Apr 09, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 60 | +0.00(+0.00%) |
| Apr 08, 2014 | 16.30 | 16.40 | 16.30 | 16.40 | 8,500 | +0.46(+2.86%) |
| Apr 02, 2014 | 15.92 | 15.94 | 15.94 | 15.94 | 500 | -0.14(-0.85%) |
| Mar 21, 2014 | 16.10 | 16.08 | 16.08 | 16.08 | 7,400 | +0.13(+0.82%) |
| Mar 20, 2014 | 15.96 | 15.98 | 15.94 | 15.95 | 10,600 | -0.05(-0.31%) |
| Mar 19, 2014 | 16.01 | 16.01 | 15.97 | 16.00 | 645 | -0.06(-0.37%) |
| Mar 18, 2014 | 15.97 | 16.09 | 15.97 | 16.06 | 14,500 | +0.05(+0.31%) |
| Mar 17, 2014 | 16.10 | 16.10 | 15.99 | 16.01 | 8,000 | -0.19(-1.17%) |
| Mar 14, 2014 | 16.11 | 16.21 | 16.11 | 16.20 | 14,300 | +0.15(+0.93%) |
| Mar 13, 2014 | 16.36 | 16.36 | 15.98 | 16.05 | 6,700 | -0.04(-0.25%) |
| Mar 12, 2014 | 15.97 | 16.11 | 15.97 | 16.09 | 14,900 | -0.11(-0.68%) |
| Mar 11, 2014 | 16.22 | 16.27 | 16.19 | 16.20 | 6,800 | -0.01(-0.06%) |
| Mar 10, 2014 | 16.21 | 16.21 | 16.19 | 16.21 | 18,400 | -0.17(-1.04%) |
| Mar 07, 2014 | 16.32 | 16.40 | 16.32 | 16.38 | 25,700 | +0.08(+0.49%) |
| Mar 06, 2014 | 16.20 | 16.31 | 16.15 | 16.30 | 1,300 | +0.13(+0.80%) |
| Mar 05, 2014 | 16.26 | 16.26 | 16.17 | 16.17 | 17,900 | -0.18(-1.10%) |
| Mar 04, 2014 | 16.43 | 16.43 | 16.35 | 16.35 | 17,589 | -0.25(-1.51%) |
| Mar 03, 2014 | 16.68 | 16.68 | 16.60 | 16.60 | 17,500 | +0.23(+1.41%) |
| Feb 28, 2014 | 16.29 | 16.42 | 16.29 | 16.37 | 1,300 | +0.09(+0.55%) |
| Feb 27, 2014 | 16.30 | 16.30 | 16.28 | 16.28 | 1,100 | -0.11(-0.67%) |
| Feb 26, 2014 | 16.39 | 16.39 | 16.39 | 16.39 | 68 | +0.00(+0.00%) |
| Feb 25, 2014 | 16.41 | 16.41 | 16.39 | 16.39 | 400 | -0.15(-0.91%) |
| Feb 24, 2014 | 16.54 | 16.54 | 16.54 | 16.54 | 300 | +0.08(+0.49%) |
| Feb 21, 2014 | 16.54 | 16.54 | 16.39 | 16.46 | 18,600 | -0.08(-0.48%) |
| Feb 20, 2014 | 16.51 | 16.54 | 16.51 | 16.54 | 29,130 | -0.05(-0.30%) |
| Feb 19, 2014 | 16.80 | 16.80 | 16.55 | 16.59 | 1,100 | -0.01(-0.06%) |
| Feb 18, 2014 | 16.48 | 16.60 | 16.48 | 16.60 | 40,600 | +0.30(+1.84%) |
| Feb 14, 2014 | 16.30 | 16.30 | 16.30 | 16.30 | 1,000 | +0.06(+0.37%) |
| Feb 13, 2014 | 16.33 | 16.33 | 16.24 | 16.24 | 600 | -0.09(-0.55%) |
| Feb 12, 2014 | 16.32 | 16.33 | 16.32 | 16.33 | 10,600 | +0.30(+1.87%) |
| Feb 06, 2014 | 16.03 | 16.03 | 16.03 | 16.03 | 100 | +0.36(+2.30%) |
| Feb 03, 2014 | 15.66 | 15.67 | 15.67 | 15.67 | 10,500 | -0.25(-1.57%) |
| Jan 30, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.01(+0.06%) |
| Jan 29, 2014 | 15.80 | 15.95 | 15.60 | 15.91 | 25,200 | +0.03(+0.19%) |
| Jan 28, 2014 | 15.82 | 15.88 | 15.82 | 15.88 | 17,700 | +0.17(+1.08%) |
| Jan 27, 2014 | 15.78 | 15.78 | 15.69 | 15.71 | 12,015 | -0.15(-0.95%) |
| Jan 24, 2014 | 15.76 | 15.86 | 15.76 | 15.86 | 8,100 | +0.03(+0.19%) |
| Jan 23, 2014 | 15.88 | 15.89 | 15.82 | 15.83 | 1,100 | -0.06(-0.38%) |
| Jan 22, 2014 | 15.82 | 15.90 | 15.81 | 15.89 | 18,000 | +0.29(+1.86%) |
| Jan 17, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | -0.10(-0.64%) |
| Jan 10, 2014 | 15.70 | 15.70 | 15.70 | 15.70 | 300 | +0.00(+0.00%) |
| Jan 07, 2014 | 15.55 | 15.70 | 15.70 | 15.70 | 900 | -0.15(-0.95%) |
| Jan 02, 2014 | 15.94 | 15.85 | 15.85 | 15.85 | 1,000 | -0.32(-1.98%) |
| Dec 26, 2013 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
| Dec 23, 2013 | 16.05 | 16.17 | 16.17 | 16.17 | 1,700 | -0.02(-0.12%) |
| Dec 20, 2013 | 16.19 | 16.19 | 16.19 | 16.19 | 200 | +0.01(+0.06%) |
| Dec 19, 2013 | 16.14 | 16.18 | 16.14 | 16.18 | 64,300 | +0.15(+0.94%) |
| Dec 18, 2013 | 15.98 | 16.06 | 15.98 | 16.03 | 35,800 | +0.00(+0.02%) |
| Dec 16, 2013 | 16.03 | 16.03 | 16.03 | 16.03 | 500 | +0.12(+0.73%) |
| Dec 13, 2013 | 15.91 | 15.91 | 15.91 | 15.91 | 10,500 | -0.09(-0.59%) |
| Dec 12, 2013 | 16.09 | 16.09 | 16.00 | 16.00 | 700 | -0.14(-0.84%) |
| Dec 03, 2013 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.10(+0.62%) |
| Dec 02, 2013 | 15.91 | 16.05 | 15.91 | 16.04 | 10,100 | +0.11(+0.69%) |
| Nov 29, 2013 | 15.92 | 15.96 | 15.92 | 15.93 | 20,100 | +0.11(+0.70%) |
| Nov 27, 2013 | 15.77 | 15.82 | 15.77 | 15.82 | 17,840 | +0.11(+0.70%) |
| Nov 25, 2013 | 15.71 | 15.71 | 15.71 | 15.71 | 100 | -0.03(-0.19%) |
| Nov 21, 2013 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.45(+2.94%) |
| Nov 12, 2013 | 15.10 | 15.29 | 15.29 | 15.29 | 11,000 | -0.05(-0.33%) |
| Nov 08, 2013 | 15.34 | 15.34 | 15.34 | 15.34 | 100 | +0.16(+1.05%) |
| Nov 07, 2013 | 15.17 | 15.18 | 15.17 | 15.18 | 14,000 | -0.12(-0.78%) |
| Nov 06, 2013 | 15.30 | 15.35 | 15.29 | 15.30 | 28,400 | -0.01(-0.07%) |
| Nov 01, 2013 | 15.39 | 15.31 | 15.31 | 15.31 | 59,600 | -0.36(-2.30%) |
| Oct 31, 2013 | 15.68 | 15.68 | 15.60 | 15.67 | 12,800 | -0.01(-0.06%) |
| Oct 30, 2013 | 15.62 | 15.70 | 15.62 | 15.68 | 35,300 | +0.06(+0.38%) |
| Oct 29, 2013 | 15.86 | 15.86 | 15.62 | 15.62 | 300 | -0.11(-0.70%) |
| Oct 28, 2013 | 15.65 | 15.73 | 15.65 | 15.73 | 10,100 | +0.22(+1.44%) |
| Oct 25, 2013 | 15.51 | 15.51 | 15.51 | 15.51 | 100 | -0.01(-0.09%) |
| Oct 24, 2013 | 15.46 | 15.53 | 15.46 | 15.52 | 2,800 | -0.05(-0.32%) |
| Oct 23, 2013 | 15.62 | 15.62 | 15.57 | 15.57 | 19,000 | -0.19(-1.21%) |
| Oct 22, 2013 | 15.97 | 15.97 | 15.76 | 15.76 | 18,020 | -0.10(-0.63%) |
| Oct 21, 2013 | 15.86 | 15.88 | 15.86 | 15.86 | 900 | -0.08(-0.50%) |
| Oct 18, 2013 | 15.97 | 15.97 | 15.92 | 15.94 | 17,000 | +0.00(+0.00%) |
| Oct 17, 2013 | 15.94 | 15.94 | 15.94 | 15.94 | 10,500 | -0.16(-0.99%) |
| Oct 16, 2013 | 16.09 | 16.19 | 16.07 | 16.10 | 68,200 | +0.19(+1.19%) |
| Oct 15, 2013 | 15.98 | 16.01 | 15.90 | 15.91 | 81,500 | -0.15(-0.93%) |
| Oct 11, 2013 | 16.03 | 16.06 | 16.06 | 16.06 | 7,700 | -0.07(-0.43%) |
| Oct 10, 2013 | 16.01 | 16.13 | 16.01 | 16.13 | 17,700 | +0.34(+2.15%) |
| Oct 09, 2013 | 15.85 | 15.87 | 15.77 | 15.79 | 21,700 | -0.23(-1.44%) |
| Oct 08, 2013 | 16.00 | 16.03 | 15.99 | 16.02 | 12,300 | +0.20(+1.26%) |
| Oct 07, 2013 | 15.71 | 15.82 | 15.63 | 15.82 | 7,300 | +0.06(+0.38%) |
| Oct 04, 2013 | 15.84 | 15.84 | 15.68 | 15.76 | 12,100 | +0.00(+0.00%) |
| Oct 03, 2013 | 15.92 | 15.92 | 15.76 | 15.76 | 600 | -0.02(-0.13%) |
| Oct 02, 2013 | 15.64 | 15.79 | 15.64 | 15.78 | 45,000 | +0.21(+1.35%) |
| Oct 01, 2013 | 15.57 | 15.57 | 15.57 | 15.57 | 10,500 | -0.13(-0.83%) |
| Sep 27, 2013 | 16.20 | 16.20 | 15.70 | 15.70 | 200 | -0.09(-0.57%) |
| Sep 25, 2013 | 15.77 | 15.79 | 15.79 | 15.79 | 15,100 | +0.08(+0.51%) |
| Sep 24, 2013 | 15.68 | 15.72 | 15.68 | 15.71 | 2,800 | +0.05(+0.32%) |
| Sep 23, 2013 | 15.80 | 15.80 | 15.66 | 15.66 | 1,500 | -0.51(-3.15%) |
| Sep 18, 2013 | 15.90 | 16.17 | 16.17 | 16.17 | 18,200 | +0.46(+2.93%) |
| Sep 17, 2013 | 15.80 | 15.89 | 15.69 | 15.71 | 18,500 | -0.25(-1.57%) |
| Sep 16, 2013 | 15.96 | 15.96 | 15.96 | 15.96 | 140 | -0.12(-0.75%) |
| Sep 13, 2013 | 16.01 | 16.08 | 16.01 | 16.08 | 300 | +0.11(+0.69%) |
| Sep 12, 2013 | 16.05 | 16.05 | 15.97 | 15.97 | 10,200 | +0.02(+0.13%) |
| Sep 11, 2013 | 16.01 | 17.19 | 15.95 | 15.95 | 35,745 | +0.08(+0.50%) |
| Sep 10, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 10,900 | -0.27(-1.67%) |
| Sep 09, 2013 | 16.14 | 16.17 | 16.12 | 16.14 | 20,100 | -0.17(-1.04%) |
| Sep 06, 2013 | 16.31 | 16.31 | 16.31 | 16.31 | 10,100 | +0.06(+0.37%) |
| Sep 05, 2013 | 16.30 | 16.30 | 16.16 | 16.25 | 46,100 | +0.01(+0.06%) |
| Sep 04, 2013 | 16.09 | 16.27 | 16.03 | 16.24 | 2,900 | -0.05(-0.31%) |
| Sep 03, 2013 | 19.20 | 19.20 | 16.18 | 16.29 | 16,200 | +0.12(+0.74%) |
| Aug 30, 2013 | 16.24 | 16.26 | 16.15 | 16.17 | 91,500 | -0.06(-0.37%) |
| Aug 29, 2013 | 16.37 | 16.37 | 16.22 | 16.23 | 8,800 | -0.13(-0.79%) |
| Aug 27, 2013 | 16.27 | 16.36 | 16.36 | 16.36 | 8,600 | +0.49(+3.09%) |
| Aug 21, 2013 | 15.87 | 15.87 | 15.87 | 15.87 | 1,100 | +0.12(+0.76%) |
| Aug 12, 2013 | 15.70 | 15.75 | 15.75 | 15.75 | 300 | +0.47(+3.08%) |
| Aug 08, 2013 | 15.33 | 15.28 | 15.28 | 15.28 | 900 | -0.17(-1.10%) |
| Aug 07, 2013 | 15.45 | 15.45 | 15.45 | 15.45 | 200 | -0.35(-2.22%) |
| Aug 02, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 200 | -0.12(-0.75%) |
| Aug 01, 2013 | 15.88 | 15.92 | 15.87 | 15.92 | 19,400 | +0.37(+2.38%) |
| Jul 30, 2013 | 15.57 | 15.55 | 15.55 | 15.55 | 200 | -0.14(-0.89%) |
| Jul 26, 2013 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | -0.05(-0.32%) |
| Jul 25, 2013 | 15.30 | 15.74 | 15.30 | 15.74 | 10,900 | -0.01(-0.06%) |
| Jul 24, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 400 | -0.12(-0.76%) |
| Jul 23, 2013 | 15.80 | 15.87 | 15.80 | 15.87 | 10,800 | +0.10(+0.63%) |
| Jul 22, 2013 | 15.92 | 15.97 | 15.76 | 15.77 | 49,900 | -0.20(-1.25%) |
| Jul 19, 2013 | 15.94 | 15.97 | 15.80 | 15.97 | 33,837 | +0.02(+0.13%) |
| Jul 18, 2013 | 15.95 | 16.06 | 15.95 | 15.95 | 81,700 | +0.09(+0.57%) |
| Jul 17, 2013 | 15.81 | 15.86 | 15.79 | 15.86 | 11,500 | +0.05(+0.32%) |
| Jul 16, 2013 | 15.81 | 15.81 | 15.81 | 15.81 | 100 | +0.06(+0.38%) |
| Jul 15, 2013 | 15.83 | 15.83 | 15.75 | 15.75 | 300 | -0.10(-0.63%) |
| Jul 12, 2013 | 15.74 | 15.90 | 15.68 | 15.85 | 24,200 | +0.31(+1.99%) |
| Jul 11, 2013 | 15.71 | 15.71 | 15.54 | 15.54 | 29,900 | -0.16(-1.02%) |
| Jul 10, 2013 | 15.73 | 15.79 | 15.66 | 15.70 | 22,400 | +0.11(+0.71%) |
| Jul 08, 2013 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | +0.02(+0.13%) |
| Jul 05, 2013 | 15.54 | 15.57 | 15.53 | 15.57 | 8,000 | +0.20(+1.30%) |
| Jul 03, 2013 | 15.37 | 15.37 | 15.29 | 15.37 | 22,700 | +0.15(+0.99%) |
| Jul 02, 2013 | 15.15 | 15.23 | 15.15 | 15.22 | 10,645 | +0.24(+1.60%) |
| Jul 01, 2013 | 15.08 | 15.11 | 14.98 | 14.98 | 17,000 | +0.28(+1.90%) |
| Jun 26, 2013 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.19(-1.28%) |
| Jun 24, 2013 | 14.76 | 14.89 | 14.89 | 14.89 | 10,400 | -0.12(-0.80%) |
| Jun 20, 2013 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | -0.28(-1.83%) |
| Jun 10, 2013 | 16.49 | 15.29 | 15.29 | 15.29 | 500 | +0.03(+0.20%) |
| Jun 05, 2013 | 15.21 | 15.26 | 15.26 | 15.26 | 900 | +0.22(+1.46%) |
| Jun 03, 2013 | 15.03 | 15.04 | 15.04 | 15.04 | 200 | +0.03(+0.20%) |
| May 30, 2013 | 15.01 | 15.01 | 15.01 | 15.01 | 100 | -0.15(-0.99%) |
| May 29, 2013 | 15.31 | 15.36 | 15.12 | 15.16 | 2,000 | -0.35(-2.26%) |
| May 21, 2013 | 16.99 | 15.51 | 15.51 | 15.51 | 600 | -0.03(-0.19%) |
| May 20, 2013 | 15.27 | 15.54 | 15.27 | 15.54 | 1,790 | +0.21(+1.37%) |
| May 17, 2013 | 15.35 | 15.40 | 15.32 | 15.33 | 2,400 | +0.14(+0.92%) |
| May 15, 2013 | 15.04 | 15.19 | 15.19 | 15.19 | 600 | +0.00(+0.00%) |
| May 13, 2013 | 15.19 | 15.19 | 15.19 | 15.19 | 100 | -0.09(-0.59%) |
| May 10, 2013 | 15.15 | 15.28 | 15.15 | 15.28 | 460 | +0.02(+0.13%) |
| May 09, 2013 | 15.31 | 15.34 | 15.26 | 15.26 | 1,100 | -0.04(-0.26%) |
| May 08, 2013 | 14.99 | 15.33 | 14.99 | 15.30 | 8,100 | +0.30(+2.00%) |
| May 07, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.19(-1.25%) |
| May 06, 2013 | 15.40 | 15.40 | 15.19 | 15.19 | 14,400 | -0.04(-0.23%) |
| May 03, 2013 | 15.20 | 15.33 | 15.20 | 15.23 | 33,876 | +0.53(+3.57%) |
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.