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 30, 2015 | 10.45 | 10.45 | 10.45 | 10.45 | 145 | +0.13(+1.26%) |
| Apr 29, 2015 | 10.29 | 10.32 | 10.29 | 10.32 | 300 | +0.18(+1.78%) |
| Apr 28, 2015 | 10.16 | 10.16 | 10.14 | 10.14 | 445 | +0.03(+0.30%) |
| Apr 27, 2015 | 11.03 | 11.03 | 10.07 | 10.11 | 3,393 | -0.12(-1.17%) |
| Apr 24, 2015 | 10.23 | 10.23 | 10.23 | 10.23 | 106 | +0.01(+0.10%) |
| Apr 23, 2015 | 10.00 | 10.22 | 10.00 | 10.22 | 718 | +0.22(+2.20%) |
| Apr 22, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 3,500 | +0.11(+1.11%) |
| Apr 21, 2015 | 9.950 | 9.950 | 9.830 | 9.890 | 2,179 | -0.07(-0.70%) |
| Apr 20, 2015 | 9.930 | 10.05 | 9.930 | 9.960 | 17,024 | -0.04(-0.40%) |
| Apr 17, 2015 | 10.03 | 10.12 | 9.950 | 10.00 | 52,250 | -0.17(-1.67%) |
| Apr 16, 2015 | 10.50 | 10.50 | 9.870 | 10.17 | 12,719 | +0.19(+1.94%) |
| Apr 15, 2015 | 9.646 | 10.01 | 8.930 | 9.976 | 106,451 | +0.57(+6.01%) |
| Apr 13, 2015 | 9.540 | 9.540 | 9.410 | 9.410 | 1 | -0.03(-0.32%) |
| Apr 10, 2015 | 9.420 | 9.450 | 9.390 | 9.440 | 36,701 | +0.23(+2.50%) |
| Apr 08, 2015 | 9.350 | 9.210 | 9.210 | 9.210 | 38,600 | -0.42(-4.36%) |
| Apr 07, 2015 | 9.560 | 9.670 | 9.290 | 9.630 | 110,962 | +0.10(+1.05%) |
| Apr 06, 2015 | 9.280 | 9.570 | 9.280 | 9.530 | 63,100 | +0.33(+3.59%) |
| Apr 02, 2015 | 9.070 | 9.200 | 9.200 | 9.200 | 800 | -0.17(-1.81%) |
| Apr 01, 2015 | 9.370 | 9.370 | 9.370 | 9.370 | 100 | +0.16(+1.74%) |
| Mar 30, 2015 | 9.190 | 9.210 | 9.210 | 9.210 | 300 | +0.02(+0.22%) |
| Mar 27, 2015 | 9.411 | 9.411 | 9.190 | 9.190 | 1,582 | -0.41(-4.27%) |
| Mar 26, 2015 | 9.490 | 9.650 | 9.460 | 9.600 | 28,250 | +0.27(+2.89%) |
| Mar 25, 2015 | 9.290 | 9.400 | 9.240 | 9.330 | 12,900 | +0.11(+1.19%) |
| Mar 24, 2015 | 9.230 | 9.250 | 9.220 | 9.220 | 804 | -0.01(-0.11%) |
| Mar 23, 2015 | 9.300 | 9.300 | 9.180 | 9.230 | 2,100 | +0.08(+0.87%) |
| Mar 20, 2015 | 9.200 | 9.200 | 9.150 | 9.150 | 200 | +0.11(+1.22%) |
| Mar 19, 2015 | 9.080 | 9.080 | 9.040 | 9.040 | 300 | -0.30(-3.21%) |
| Mar 18, 2015 | 9.310 | 9.340 | 9.280 | 9.340 | 1,200 | +0.41(+4.59%) |
| Mar 17, 2015 | 8.930 | 8.930 | 8.930 | 8.930 | 1,680 | +0.05(+0.56%) |
| Mar 16, 2015 | 9.020 | 9.020 | 8.880 | 8.880 | 887 | -0.30(-3.27%) |
| Mar 13, 2015 | 9.250 | 9.250 | 9.000 | 9.180 | 17,901 | -0.22(-2.34%) |
| Mar 12, 2015 | 9.390 | 9.400 | 9.390 | 9.400 | 200 | -0.12(-1.26%) |
| Mar 11, 2015 | 9.410 | 9.520 | 9.410 | 9.520 | 500 | -0.13(-1.35%) |
| Mar 09, 2015 | 9.800 | 9.650 | 9.650 | 9.650 | 200 | -0.10(-1.03%) |
| Mar 06, 2015 | 9.880 | 9.880 | 9.750 | 9.750 | 750 | -0.23(-2.30%) |
| Mar 04, 2015 | 9.910 | 10.01 | 9.840 | 9.980 | 79 | +0.05(+0.50%) |
| Mar 03, 2015 | 10.16 | 10.16 | 9.930 | 9.930 | 1,086 | +0.00(+0.00%) |
| Mar 02, 2015 | 10.30 | 10.70 | 9.930 | 9.930 | 11,453 | -0.22(-2.17%) |
| Feb 27, 2015 | 9.770 | 10.15 | 9.770 | 10.15 | 12,274 | +0.33(+3.36%) |
| Feb 26, 2015 | 9.930 | 9.930 | 9.770 | 9.820 | 3,562 | -0.28(-2.77%) |
| Feb 25, 2015 | 9.760 | 10.11 | 9.760 | 10.10 | 4,600 | -0.14(-1.37%) |
| Feb 24, 2015 | 9.860 | 10.24 | 9.860 | 10.24 | 258 | +0.49(+5.03%) |
| Feb 23, 2015 | 9.860 | 9.935 | 9.740 | 9.750 | 8,600 | -0.16(-1.61%) |
| Feb 19, 2015 | 10.69 | 9.910 | 9.910 | 9.910 | 9,400 | +0.04(+0.41%) |
| Feb 18, 2015 | 10.07 | 10.07 | 9.870 | 9.870 | 2,565 | -0.23(-2.28%) |
| Feb 17, 2015 | 10.000 | 10.66 | 9.900 | 10.10 | 9,650 | -0.04(-0.39%) |
| Feb 13, 2015 | 10.15 | 10.14 | 10.14 | 10.14 | 80,800 | +0.20(+2.01%) |
| Feb 12, 2015 | 9.730 | 10.00 | 9.730 | 9.940 | 2,125 | +0.28(+2.90%) |
| Feb 11, 2015 | 9.520 | 9.660 | 8.880 | 9.660 | 3,598 | -0.27(-2.70%) |
| Feb 09, 2015 | 9.700 | 9.928 | 9.928 | 9.928 | 2,900 | +0.14(+1.41%) |
| Feb 06, 2015 | 9.751 | 9.900 | 9.730 | 9.790 | 3,901 | +0.10(+1.03%) |
| Feb 05, 2015 | 9.520 | 9.690 | 9.340 | 9.690 | 58,300 | +0.30(+3.19%) |
| Feb 04, 2015 | 9.750 | 10.07 | 9.260 | 9.390 | 50,050 | -0.51(-5.15%) |
| Feb 03, 2015 | 12.77 | 12.99 | 9.660 | 9.900 | 62,062 | +0.68(+7.37%) |
| Feb 02, 2015 | 9.370 | 9.370 | 9.220 | 9.220 | 54,850 | +0.10(+1.10%) |
| Jan 30, 2015 | 9.080 | 9.140 | 9.080 | 9.120 | 6,752 | +0.47(+5.43%) |
| Jan 28, 2015 | 8.650 | 8.650 | 8.650 | 8.650 | 18 | -0.24(-2.70%) |
| Jan 27, 2015 | 8.870 | 8.890 | 8.870 | 8.890 | 2,450 | +0.19(+2.18%) |
| Jan 26, 2015 | 8.750 | 8.830 | 8.680 | 8.700 | 3,661 | -0.20(-2.25%) |
| Jan 23, 2015 | 8.860 | 8.900 | 8.740 | 8.900 | 13,494 | +0.16(+1.78%) |
| Jan 22, 2015 | 8.680 | 8.750 | 8.550 | 8.744 | 3,184 | -0.13(-1.42%) |
| Jan 21, 2015 | 11.87 | 12.07 | 8.800 | 8.870 | 520 | -0.14(-1.55%) |
| Jan 20, 2015 | 8.740 | 9.010 | 8.740 | 9.010 | 610 | +0.00(+0.00%) |
| Jan 16, 2015 | 9.500 | 9.500 | 8.873 | 9.010 | 8,024 | +0.26(+2.97%) |
| Jan 14, 2015 | 8.740 | 8.750 | 8.740 | 8.750 | 268 | -0.32(-3.53%) |
| Jan 12, 2015 | 8.820 | 9.070 | 9.070 | 9.070 | 1,700 | +0.02(+0.22%) |
| Jan 08, 2015 | 9.050 | 9.050 | 9.050 | 9.050 | 100 | -0.07(-0.77%) |
| Jan 07, 2015 | 9.140 | 9.140 | 9.120 | 9.120 | 1,025 | -0.23(-2.46%) |
| Jan 06, 2015 | 9.350 | 9.350 | 9.350 | 9.350 | 635 | +0.01(+0.13%) |
| Jan 05, 2015 | 9.338 | 9.338 | 9.338 | 9.338 | 1,000 | -0.94(-9.17%) |
| Dec 31, 2014 | 9.700 | 10.28 | 10.28 | 10.28 | 500 | +0.33(+3.32%) |
| Dec 30, 2014 | 9.930 | 9.960 | 9.830 | 9.950 | 978 | -0.05(-0.50%) |
| Dec 26, 2014 | 10.11 | 10.00 | 10.00 | 10.00 | 200 | -0.26(-2.53%) |
| Dec 23, 2014 | 10.28 | 10.26 | 10.26 | 10.26 | 400 | +0.11(+1.08%) |
| Dec 22, 2014 | 10.13 | 10.18 | 10.13 | 10.15 | 4,675 | -0.06(-0.59%) |
| Dec 19, 2014 | 10.21 | 10.21 | 10.21 | 10.21 | 500 | -0.09(-0.87%) |
| Dec 18, 2014 | 10.50 | 10.52 | 10.30 | 10.30 | 850 | -0.17(-1.62%) |
| Dec 17, 2014 | 10.27 | 10.47 | 10.27 | 10.47 | 5,200 | -0.23(-2.15%) |
| Dec 12, 2014 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | -0.19(-1.74%) |
| Dec 11, 2014 | 10.91 | 10.91 | 10.89 | 10.89 | 400 | -0.01(-0.09%) |
| Dec 10, 2014 | 10.93 | 10.93 | 10.90 | 10.90 | 16,100 | -0.29(-2.59%) |
| Dec 09, 2014 | 11.20 | 11.20 | 11.19 | 11.19 | 800 | -0.01(-0.09%) |
| Dec 08, 2014 | 11.20 | 11.20 | 11.20 | 11.20 | 181 | -0.56(-4.76%) |
| Dec 03, 2014 | 11.78 | 11.76 | 11.76 | 11.76 | 300 | -0.06(-0.51%) |
| Dec 02, 2014 | 11.82 | 11.82 | 11.82 | 11.82 | 100 | -0.32(-2.64%) |
| Dec 01, 2014 | 12.06 | 12.15 | 10.85 | 12.14 | 13,600 | +0.08(+0.66%) |
| Nov 28, 2014 | 12.10 | 12.11 | 12.05 | 12.06 | 7,825 | -1.13(-8.57%) |
| Nov 21, 2014 | 13.10 | 13.19 | 13.19 | 13.19 | 4,400 | +0.16(+1.23%) |
| Nov 19, 2014 | 13.13 | 13.03 | 13.03 | 13.03 | 8,300 | +0.00(+0.00%) |
| Nov 17, 2014 | 12.82 | 13.03 | 13.03 | 13.03 | 900 | -0.19(-1.44%) |
| Nov 13, 2014 | 14.07 | 13.22 | 13.22 | 13.22 | 300 | -0.06(-0.45%) |
| Nov 11, 2014 | 13.29 | 13.28 | 13.28 | 13.28 | 2,400 | -0.27(-1.99%) |
| Nov 07, 2014 | 13.56 | 13.55 | 13.55 | 13.55 | 300 | -0.10(-0.73%) |
| Nov 05, 2014 | 15.95 | 13.65 | 13.65 | 13.65 | 40,400 | +0.13(+0.96%) |
| Nov 04, 2014 | 13.54 | 13.54 | 13.52 | 13.52 | 1,440 | -0.38(-2.73%) |
| Nov 03, 2014 | 13.90 | 13.90 | 13.90 | 13.90 | 7,503 | -0.10(-0.71%) |
| Oct 29, 2014 | 14.50 | 14.00 | 14.00 | 14.00 | 500 | +0.28(+2.05%) |
| Oct 20, 2014 | 14.10 | 14.10 | 13.71 | 13.72 | 176 | -0.20(-1.44%) |
| Oct 16, 2014 | 13.67 | 13.92 | 13.92 | 13.92 | 3,400 | +0.13(+0.94%) |
| Oct 15, 2014 | 13.79 | 13.79 | 13.79 | 13.79 | 398 | -0.74(-5.09%) |
| Oct 08, 2014 | 14.55 | 14.53 | 14.53 | 14.53 | 7,400 | -0.17(-1.16%) |
| Oct 07, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | -0.14(-0.94%) |
| Oct 03, 2014 | 14.84 | 14.84 | 14.84 | 14.84 | 35,000 | -0.13(-0.87%) |
| Oct 02, 2014 | 14.87 | 14.97 | 14.85 | 14.97 | 35,300 | -0.26(-1.71%) |
| Oct 01, 2014 | 15.21 | 15.24 | 15.20 | 15.23 | 34,600 | +0.18(+1.20%) |
| Sep 30, 2014 | 15.08 | 15.08 | 15.05 | 15.05 | 6,600 | -0.87(-5.46%) |
| Sep 26, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
| Sep 25, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 5 | +0.00(+0.00%) |
| Sep 10, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) |
| Sep 08, 2014 | 15.92 | 15.92 | 15.92 | 15.92 | 100 | +0.01(+0.06%) |
| Sep 04, 2014 | 15.96 | 15.91 | 15.91 | 15.91 | 900 | -0.12(-0.75%) |
| Sep 03, 2014 | 16.07 | 16.07 | 16.01 | 16.03 | 600 | +0.05(+0.31%) |
| Aug 25, 2014 | 16.00 | 15.98 | 15.98 | 15.98 | 1,000 | +0.09(+0.57%) |
| Aug 22, 2014 | 15.89 | 15.89 | 15.89 | 15.89 | 15 | +0.00(+0.00%) |
| Aug 20, 2014 | 15.89 | 15.89 | 15.89 | 15.89 | 200 | +0.08(+0.51%) |
| Aug 18, 2014 | 14.74 | 15.81 | 15.81 | 15.81 | 400 | -0.08(-0.50%) |
| Aug 15, 2014 | 15.89 | 15.89 | 15.89 | 15.89 | 652 | -0.11(-0.69%) |
| Aug 14, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | -0.17(-1.05%) |
| Aug 13, 2014 | 16.17 | 16.17 | 16.17 | 16.17 | 400 | +0.01(+0.06%) |
| Aug 05, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 600 | -0.38(-2.30%) |
| Aug 04, 2014 | 16.54 | 16.54 | 16.54 | 16.54 | 15 | +0.00(+0.00%) |
| Jul 28, 2014 | 16.54 | 16.54 | 16.54 | 16.54 | 1,200 | +0.00(+0.00%) |
| Jul 23, 2014 | 16.53 | 16.54 | 16.53 | 16.54 | 7,700 | +0.03(+0.18%) |
| Jul 21, 2014 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
| Jul 16, 2014 | 16.61 | 16.51 | 16.51 | 16.51 | 8,000 | -0.14(-0.84%) |
| Jul 14, 2014 | 16.58 | 16.65 | 16.65 | 16.65 | 800 | +0.06(+0.36%) |
| Jul 11, 2014 | 16.59 | 16.59 | 16.59 | 16.59 | 410 | -0.04(-0.24%) |
| Jul 10, 2014 | 16.68 | 16.68 | 16.62 | 16.63 | 7,640 | -0.04(-0.24%) |
| Jul 09, 2014 | 16.70 | 16.70 | 16.64 | 16.67 | 3,800 | -0.03(-0.18%) |
| Jul 08, 2014 | 16.69 | 16.75 | 16.68 | 16.70 | 19,100 | -0.14(-0.83%) |
| Jul 07, 2014 | 16.87 | 16.87 | 16.79 | 16.84 | 10,262 | -0.24(-1.41%) |
| Jun 30, 2014 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) |
| Jun 23, 2014 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) |
| Jun 16, 2014 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) |
| Jun 12, 2014 | 16.93 | 17.08 | 17.08 | 17.08 | 192 | +0.59(+3.58%) |
| Jun 05, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 300 | -0.02(-0.12%) |
| Jun 04, 2014 | 16.51 | 16.51 | 16.51 | 16.51 | 100 | +0.02(+0.12%) |
| Jun 03, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 160 | +0.01(+0.06%) |
| May 30, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | -0.16(-0.96%) |
| May 20, 2014 | 16.63 | 16.64 | 16.64 | 16.64 | 400 | +0.10(+0.60%) |
| May 16, 2014 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | +0.07(+0.43%) |
| May 14, 2014 | 16.52 | 16.47 | 16.47 | 16.47 | 1,800 | +0.13(+0.80%) |
| May 08, 2014 | 16.33 | 16.34 | 16.34 | 16.34 | 300 | +0.04(+0.25%) |
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.