USV Historical Prices | E-TRACS USB Bloomberg Commodity Stock

Dow

0.06% Nasdaq

0.01%

UBS E-TRACS CMCI Silver TR ETN (USV)

-NYSEArca

30.91 0.03(0.10%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	31.07	31.07	30.91	30.91	2,700	30.91
May 23, 2013	30.84	30.94	30.84	30.94	4,900	30.94
May 22, 2013	31.32	32.24	31.05	31.54	24,900	31.54
May 21, 2013	30.69	30.69	30.69	30.69	300	30.69
May 20, 2013	30.05	31.91	29.80	31.91	8,400	31.91
May 17, 2013	31.45	31.45	31.45	31.45	0	31.45
May 16, 2013	31.10	31.48	31.02	31.45	800	31.45
May 15, 2013	31.75	31.75	31.15	31.49	8,700	31.49
May 14, 2013	32.19	32.35	32.19	32.35	4,300	32.35
May 13, 2013	32.89	32.89	32.83	32.83	3,000	32.83
May 10, 2013	32.21	32.26	32.20	32.20	500	32.20
May 9, 2013	32.96	33.11	32.78	32.78	8,900	32.78
May 8, 2013	33.10	33.19	32.97	33.09	12,400	33.09
May 7, 2013	32.05	33.12	32.05	33.12	17,300	33.12
May 6, 2013	33.21	33.36	33.13	33.16	7,900	33.16
May 3, 2013	33.24	33.69	33.22	33.41	43,100	33.41
May 2, 2013	33.30	33.34	32.94	32.99	19,700	32.99
May 1, 2013	33.08	33.20	32.25	33.20	44,600	33.20
Apr 30, 2013	33.64	33.65	33.40	33.64	17,300	33.64
Apr 29, 2013	33.67	33.91	33.54	33.64	20,500	33.64
Apr 26, 2013	33.94	33.98	32.79	33.15	74,500	33.15
Apr 25, 2013	32.50	33.78	32.50	33.64	70,100	33.64
Apr 24, 2013	32.11	32.13	31.97	31.97	14,100	31.97
Apr 23, 2013	32.33	32.33	31.56	31.80	19,100	31.80
Apr 22, 2013	32.45	32.45	32.45	32.45	3,100	32.45
Apr 19, 2013	32.15	32.35	31.81	32.12	22,900	32.12
Apr 18, 2013	32.14	32.42	32.06	32.11	77,600	32.11
Apr 17, 2013	32.46	32.80	32.03	32.17	138,700	32.17
Apr 16, 2013	32.41	32.95	32.28	32.53	47,300	32.53
Apr 15, 2013	33.10	33.10	31.59	31.62	260,800	31.62
Apr 12, 2013	37.55	37.55	36.16	36.30	136,000	36.30
Apr 11, 2013	38.42	38.70	38.34	38.43	112,700	38.43
Apr 10, 2013	38.83	38.83	38.42	38.42	8,200	38.42
Apr 9, 2013	38.16	39.00	38.16	38.92	50,800	38.92
Apr 8, 2013	38.02	38.02	37.82	37.88	43,600	37.88
Apr 5, 2013	37.74	38.05	37.69	38.05	71,100	38.05
Apr 4, 2013	37.24	37.52	37.13	37.44	58,500	37.44
Apr 3, 2013	37.98	37.99	37.33	37.48	62,700	37.48
Apr 2, 2013	38.45	38.72	37.96	37.99	41,900	37.99
Apr 1, 2013	39.00	39.31	38.83	39.04	73,000	39.04
Mar 28, 2013	39.68	39.85	39.24	39.58	95,200	39.58
Mar 27, 2013	39.66	40.07	39.20	40.01	90,600	40.01
Mar 26, 2013	40.04	40.12	39.92	40.05	143,400	40.05
Mar 25, 2013	40.04	40.21	40.04	40.21	3,100	40.21
Mar 22, 2013	39.50	40.10	39.50	40.00	84,300	40.00
Mar 21, 2013	40.72	41.21	40.47	40.72	16,600	40.72
Mar 20, 2013	40.08	40.23	40.08	40.10	60,200	40.10
Mar 19, 2013	40.23	40.38	40.21	40.21	8,200	40.21
Mar 18, 2013	40.34	40.39	40.09	40.26	91,700	40.26
Mar 15, 2013	40.25	40.29	40.09	40.09	7,100	40.09
Mar 14, 2013	40.10	40.26	39.87	40.20	43,300	40.20
Mar 13, 2013	40.67	40.67	40.31	40.31	41,600	40.31
Mar 12, 2013	40.18	40.18	40.18	40.18	0	40.18
Mar 11, 2013	40.25	40.25	40.18	40.18	300	40.18
Mar 8, 2013	39.92	40.00	39.76	40.00	11,200	40.00
Mar 7, 2013	40.31	40.33	40.13	40.13	900	40.13
Mar 6, 2013	39.98	40.55	39.98	40.41	21,800	40.41
Mar 5, 2013	40.70	40.70	39.82	39.99	10,000	39.99
Mar 4, 2013	39.81	39.89	39.73	39.73	25,900	39.73
Mar 1, 2013	39.88	39.88	39.73	39.73	4,400	39.73
Feb 28, 2013	40.32	40.32	39.65	39.65	6,900	39.65
Feb 27, 2013	40.10	40.73	40.10	40.39	8,400	40.39
Feb 26, 2013	40.34	40.34	40.14	40.14	6,200	40.14
Feb 25, 2013	39.82	39.82	39.82	39.82	0	39.82
Feb 22, 2013	39.65	39.83	39.65	39.82	16,000	39.82
Feb 21, 2013	40.12	40.30	39.95	39.95	12,700	39.95
* 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 USV

Quotes

Charts

News & Info

ETF

Analyst

UBS E-TRACS CMCI Silver TR ETN (USV)