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 27, 2017 | 6.680 | 6.680 | 6.680 | 0 | -0.07(-1.04%) | |
| Apr 24, 2017 | 6.750 | 6.750 | 6.750 | 0 | -0.93(-12.11%) | |
| Apr 21, 2017 | 7.840 | 7.840 | 7.680 | 7.680 | 220 | +0.55(+7.71%) |
| Apr 05, 2017 | 7.130 | 41 | +0.24(+3.48%) | |||
| Apr 03, 2017 | 6.890 | 6.890 | 6.890 | 0 | -0.01(-0.14%) | |
| Mar 30, 2017 | 6.900 | 13 | +0.29(+4.39%) | |||
| Mar 27, 2017 | 6.610 | 6.610 | 6.610 | 0 | +0.01(+0.15%) | |
| Mar 24, 2017 | 6.600 | 6.600 | 6.600 | 6.600 | 1,400 | +0.00(+0.00%) |
| Mar 22, 2017 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) | |
| Mar 20, 2017 | 6.600 | 6.600 | 6.600 | 0 | +0.00(+0.00%) | |
| Mar 14, 2017 | 6.600 | 7 | -0.12(-1.82%) | |||
| Mar 10, 2017 | 6.723 | 7 | -0.55(-7.57%) | |||
| Mar 01, 2017 | 7.273 | 7.273 | 7.273 | 0 | -0.13(-1.71%) | |
| Feb 21, 2017 | 7.400 | 7.400 | 7.400 | 0 | -0.04(-0.54%) | |
| Feb 10, 2017 | 7.440 | 7.440 | 7.440 | 0 | +0.04(+0.54%) | |
| Jan 30, 2017 | 7.400 | 7.400 | 7.400 | 0 | -0.12(-1.56%) | |
| Jan 03, 2017 | 7.517 | 7.517 | 7.517 | 0 | -0.16(-2.12%) | |
| Dec 28, 2016 | 7.680 | 7.680 | 7.680 | 0 | +0.32(+4.35%) | |
| Dec 19, 2016 | 7.360 | 7.360 | 7.360 | 0 | +0.02(+0.31%) | |
| Dec 15, 2016 | 7.337 | 7.337 | 7.337 | 0 | -0.16(-2.17%) | |
| Dec 12, 2016 | 7.500 | 7.500 | 7.500 | 0 | +0.19(+2.59%) | |
| Dec 09, 2016 | 7.327 | 7.327 | 7.310 | 7.311 | 2,579 | +0.05(+0.76%) |
| Dec 08, 2016 | 7.250 | 7.256 | 7.220 | 7.256 | 6,250 | +0.64(+9.61%) |
| Nov 25, 2016 | 6.620 | 6.620 | 6.620 | 0 | -0.25(-3.62%) | |
| Nov 21, 2016 | 6.869 | 6.869 | 6.869 | 0 | +0.32(+4.87%) | |
| Nov 18, 2016 | 6.250 | 6.550 | 6.250 | 6.550 | 400 | +0.09(+1.39%) |
| Nov 16, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.13(+1.98%) | |
| Nov 11, 2016 | 6.335 | 74 | -0.10(-1.48%) | |||
| Nov 04, 2016 | 6.430 | 6.430 | 6.430 | 0 | -0.07(-1.08%) | |
| Nov 03, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 798 | -0.04(-0.61%) |
| Nov 02, 2016 | 6.540 | 6.540 | 6.540 | 6.540 | 300 | -0.52(-7.37%) |
| Oct 27, 2016 | 7.060 | 7.060 | 7.060 | 0 | +0.06(+0.86%) | |
| Oct 26, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | -0.09(-1.27%) |
| Oct 25, 2016 | 7.090 | 7.090 | 7.090 | 7.090 | 108 | -0.11(-1.53%) |
| Oct 24, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 200 | +0.04(+0.56%) |
| Oct 20, 2016 | 7.160 | 7.160 | 7.160 | 7.160 | 100 | -0.12(-1.65%) |
| Oct 19, 2016 | 7.350 | 7.350 | 7.280 | 7.280 | 200 | +0.08(+1.11%) |
| Oct 18, 2016 | 7.200 | 7.200 | 7.200 | 7.200 | 100 | +0.00(+0.00%) |
| Oct 14, 2016 | 7.150 | 7.200 | 7.200 | 7.200 | 1,600 | +0.00(+0.00%) |
| Oct 13, 2016 | 7.150 | 7.258 | 7.140 | 7.200 | 1,501 | -0.23(-3.10%) |
| Oct 10, 2016 | 7.060 | 7.430 | 6.690 | 7.430 | 103 | +0.18(+2.55%) |
| Oct 07, 2016 | 7.245 | 7.245 | 7.245 | 7.245 | 129 | +0.12(+1.76%) |
| Oct 05, 2016 | 7.110 | 7.130 | 7.080 | 7.120 | 30 | +0.04(+0.56%) |
| Oct 04, 2016 | 7.080 | 7.080 | 7.080 | 7.080 | 718 | +0.18(+2.61%) |
| Oct 03, 2016 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 6.890 | 6.920 | 6.890 | 6.900 | 3,463 | +0.00(+0.00%) |
| Sep 29, 2016 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 | +0.12(+1.77%) |
| Sep 28, 2016 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
| Sep 08, 2016 | 6.780 | 6.780 | 6.780 | 6.780 | 500 | +0.56(+9.00%) |
| Jul 29, 2016 | 6.220 | 6.220 | 6.220 | 6.220 | 500 | -0.03(-0.48%) |
| Jul 27, 2016 | 6.370 | 6.250 | 6.250 | 6.250 | 200 | -0.15(-2.34%) |
| Jul 25, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 | +0.00(+0.00%) |
| Jul 22, 2016 | 6.455 | 6.455 | 6.400 | 6.400 | 1,710 | -0.18(-2.74%) |
| Jul 20, 2016 | 6.500 | 6.580 | 6.580 | 6.580 | 1,500 | -0.02(-0.30%) |
| Jul 19, 2016 | 6.600 | 6.600 | 6.600 | 6.600 | 300 | -0.02(-0.30%) |
| Jul 18, 2016 | 6.620 | 6.620 | 6.620 | 6.620 | 513 | -0.14(-2.07%) |
| Jul 11, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 1 | -0.01(-0.15%) |
| Jun 27, 2016 | 6.770 | 6.770 | 6.770 | 6.770 | 300 | -0.38(-5.31%) |
| Jun 21, 2016 | 7.150 | 7.150 | 7.150 | 7.150 | 26 | +0.10(+1.42%) |
| Jun 20, 2016 | 7.060 | 7.060 | 7.040 | 7.050 | 900 | +0.16(+2.32%) |
| Jun 17, 2016 | 6.930 | 6.930 | 6.890 | 6.890 | 475 | -0.06(-0.86%) |
| Jun 15, 2016 | 6.950 | 6.950 | 6.950 | 6.950 | 62 | -0.16(-2.20%) |
| Jun 10, 2016 | 7.110 | 7.106 | 7.106 | 7.106 | 600 | -0.14(-1.98%) |
| Jun 08, 2016 | 7.250 | 7.250 | 7.250 | 7.250 | 5 | +0.07(+0.97%) |
| Jun 07, 2016 | 7.138 | 7.180 | 7.138 | 7.180 | 2,200 | +0.22(+3.10%) |
| Jun 03, 2016 | 6.980 | 6.964 | 6.964 | 6.964 | 200 | -0.09(-1.28%) |
| May 31, 2016 | 7.050 | 7.054 | 7.054 | 7.054 | 100 | +0.04(+0.63%) |
| May 26, 2016 | 7.000 | 7.010 | 7.010 | 7.010 | 600 | +0.11(+1.59%) |
| May 24, 2016 | 6.900 | 6.900 | 6.900 | 6.900 | 400 | +0.06(+0.88%) |
| May 23, 2016 | 6.840 | 6.840 | 6.840 | 6.840 | 150 | -0.04(-0.58%) |
| May 20, 2016 | 6.870 | 6.880 | 6.870 | 6.880 | 613 | +0.20(+3.06%) |
| May 19, 2016 | 6.676 | 6.676 | 6.676 | 6.676 | 400 | -0.19(-2.83%) |
| May 16, 2016 | 6.870 | 6.870 | 6.870 | 6.870 | 1,500 | +0.47(+7.39%) |
| May 10, 2016 | 5.920 | 6.397 | 6.397 | 6.397 | 600 | +0.16(+2.52%) |
| May 09, 2016 | 6.250 | 6.250 | 6.240 | 6.240 | 300 | -0.30(-4.65%) |
| May 05, 2016 | 6.590 | 6.544 | 6.544 | 6.544 | 600 | +0.07(+1.15%) |
| May 04, 2016 | 6.470 | 6.470 | 6.470 | 6.470 | 200 | -0.03(-0.46%) |
| May 03, 2016 | 6.530 | 6.530 | 6.500 | 6.500 | 1,153 | -0.04(-0.61%) |
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.