ONN Historical Prices | ETRACS Fisher-Gartman Risk On E Stock

Dow

0.12% Nasdaq

0.07%

UBS E-TRACS Fisher-Gartman Risk On ETN (ONN)

-NYSEArca

28.69 0.40(1.42%) 1:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 2, 2012	28.41	28.85	28.19	28.85	5,900	28.57
Mar 30, 2012	28.25	28.35	27.91	28.35	900	28.08
Mar 29, 2012	27.91	27.97	27.75	27.90	3,100	27.63
Mar 28, 2012	28.80	28.80	28.43	28.43	2,100	28.15
Mar 27, 2012	28.82	28.84	28.82	28.84	1,600	28.56
Mar 26, 2012	28.91	28.98	28.89	28.98	4,100	28.70
Mar 23, 2012	28.24	28.64	28.24	28.55	31,400	28.27
Mar 22, 2012	28.17	28.32	28.00	28.32	12,300	28.05
Mar 21, 2012	29.04	29.04	28.70	28.76	5,700	28.48
Mar 20, 2012	29.00	29.00	28.70	28.73	7,000	28.45
Mar 19, 2012	29.18	29.30	29.18	29.30	1,300	29.02
Mar 16, 2012	29.34	29.34	28.99	29.19	11,200	28.91
Mar 15, 2012	28.71	28.77	28.64	28.77	2,000	28.49
Mar 14, 2012	29.05	29.05	28.82	28.89	10,300	28.61
Mar 13, 2012	28.87	28.89	28.69	28.89	9,000	28.61
Mar 12, 2012	28.25	28.44	28.25	28.41	15,000	28.13
Mar 9, 2012	28.34	28.69	28.34	28.53	53,300	28.25
Mar 8, 2012	28.26	28.35	28.21	28.31	15,300	28.04
Mar 7, 2012	28.20	28.20	26.60	28.00	14,400	27.73
Mar 6, 2012	27.71	27.89	27.66	27.78	33,800	27.51
Mar 5, 2012	28.50	28.52	28.31	28.37	22,800	28.10
Mar 2, 2012	28.95	28.95	28.53	28.64	28,200	28.36
Mar 1, 2012	28.70	29.03	28.69	29.00	13,000	28.72
Feb 29, 2012	28.85	28.85	28.44	28.48	16,300	28.20
Feb 28, 2012	28.81	28.81	28.54	28.58	4,300	28.30
Feb 27, 2012	28.63	28.65	28.33	28.53	30,700	28.25
Feb 24, 2012	27.90	28.70	27.90	28.67	62,700	28.39
Feb 23, 2012	28.02	28.28	28.02	28.27	11,000	28.00
Feb 22, 2012	28.30	28.30	27.92	28.22	30,900	27.95
Feb 21, 2012	28.10	28.10	27.92	28.08	4,200	27.81
Feb 17, 2012	27.80	27.80	27.73	27.77	24,400	27.50
Feb 16, 2012	27.23	27.68	27.23	27.64	4,200	27.37
Feb 15, 2012	27.28	27.37	27.28	27.31	6,100	27.05
Feb 14, 2012	27.30	27.40	27.20	27.32	38,700	27.06
Feb 13, 2012	27.35	27.35	27.26	27.30	3,600	27.04
Feb 10, 2012	26.71	27.15	26.65	27.04	25,200	26.78
Feb 9, 2012	28.01	28.06	27.53	27.56	16,000	27.29
Feb 8, 2012	27.49	27.68	27.20	27.40	27,600	27.13
Feb 7, 2012	27.01	27.28	26.90	27.22	53,200	26.96
Feb 6, 2012	27.01	27.66	26.90	27.06	43,100	26.80
Feb 3, 2012	27.14	27.14	26.82	27.14	35,700	26.88
Feb 2, 2012	26.72	26.72	26.37	26.48	9,700	26.22
Feb 1, 2012	26.70	26.70	26.51	26.51	7,000	26.25
Jan 31, 2012	27.06	27.06	26.15	26.21	25,700	25.96
Jan 30, 2012	26.20	26.27	26.12	26.20	16,400	25.95
Jan 27, 2012	26.50	26.67	26.50	26.64	2,900	26.38
Jan 26, 2012	27.16	27.16	26.48	26.51	45,600	26.25
Jan 25, 2012	26.20	26.53	26.20	26.53	6,600	26.27
Jan 24, 2012	25.72	26.27	25.72	26.27	9,900	26.02
Jan 23, 2012	26.02	26.31	26.02	26.31	15,500	26.05
Jan 20, 2012	25.98	25.98	25.74	25.90	9,500	25.65
Jan 19, 2012	25.79	26.00	25.65	25.98	24,300	25.73
Jan 18, 2012	25.63	25.69	25.52	25.63	23,200	25.38
Jan 17, 2012	25.50	25.57	25.43	25.49	36,500	25.24
Jan 13, 2012	25.10	25.18	24.90	25.13	121,800	24.89
Jan 12, 2012	25.78	26.04	25.33	25.33	46,800	25.08
Jan 11, 2012	25.59	25.84	25.59	25.66	126,800	25.41
Jan 10, 2012	26.43	26.43	26.09	26.10	22,300	25.85
Jan 9, 2012	25.77	25.79	25.62	25.77	61,900	25.52
Jan 6, 2012	25.82	25.82	25.55	25.69	63,700	25.44
Jan 5, 2012	25.88	25.97	25.71	25.81	70,200	25.56
Jan 4, 2012	25.98	26.15	25.84	26.14	121,600	25.89
Jan 3, 2012	25.90	26.16	25.70	26.09	59,500	25.84
Dec 30, 2011	25.01	25.20	25.00	25.08	211,900	24.84
Dec 29, 2011	24.90	25.09	24.76	25.09	37,700	24.85
Dec 28, 2011	25.40	25.40	24.82	24.97	190,800	24.73
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ONN

Quotes

Charts

News & Info

ETF

Analyst

UBS E-TRACS Fisher-Gartman Risk On ETN (ONN)