UBN - UBS ETRACS CMCI Energy Total Return ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20189.009.009.009.009.00800
Jun 14, 20189.239.239.239.239.23-
Jun 13, 20189.239.239.239.239.23-
Jun 12, 20189.159.239.159.239.23700
Jun 11, 20189.149.149.149.149.14-
Jun 08, 20189.149.149.149.149.14-
Jun 07, 20189.149.149.149.149.14500
Jun 06, 20189.149.149.149.149.14-
Jun 05, 20189.199.198.129.149.149,800
Jun 04, 20189.389.389.389.389.38-
Jun 01, 20189.469.469.389.389.38500
May 31, 20189.559.559.559.559.55-
May 30, 20189.549.559.539.559.552,200
May 29, 20189.569.569.569.569.56-
May 25, 20189.589.589.569.569.56200
May 24, 20189.619.619.619.619.61-
May 23, 20189.619.629.619.619.612,600
May 22, 20189.819.819.819.819.81-
May 21, 20189.579.819.579.819.81200
May 18, 20189.549.549.549.549.54-
May 17, 20189.549.549.549.549.54100
May 16, 20189.6010.009.609.629.621,700
May 15, 20189.519.519.519.519.51200
May 14, 20189.449.449.449.449.44100
May 11, 20189.559.569.479.479.475,100
May 10, 20189.489.499.459.459.457,800
May 09, 20189.179.179.179.179.17-
May 08, 20189.179.179.179.179.17-
May 07, 20189.329.359.179.179.1723,000
May 04, 20188.409.138.079.139.131,500
May 03, 20188.428.428.428.428.42-
May 02, 20188.428.428.428.428.42-
May 01, 20188.428.428.428.428.42-
Apr 30, 20188.428.428.428.428.42-
Apr 27, 20188.428.428.428.428.42-
Apr 26, 20188.428.428.428.428.42-
Apr 25, 20188.428.428.428.428.42-
Apr 24, 20188.428.428.428.428.42-
Apr 23, 20188.428.428.428.428.42-
Apr 20, 20188.428.428.428.428.42-
Apr 19, 20188.428.428.428.428.42-
Apr 18, 20188.428.428.428.428.42-
Apr 17, 20188.428.428.428.428.42-
Apr 16, 20188.428.428.428.428.42-
Apr 13, 20188.428.428.428.428.42-
Apr 12, 20188.428.428.428.428.42-
Apr 11, 20188.428.428.428.428.42-
Apr 10, 20188.428.428.428.428.42-
Apr 09, 20188.428.428.428.428.42-
Apr 06, 20188.428.428.428.428.42-
Apr 05, 20188.428.428.428.428.42-
Apr 04, 20188.428.428.428.428.42-
Apr 03, 20188.428.428.428.428.42-
Apr 02, 20188.218.428.218.428.42400
Mar 29, 20187.907.907.907.907.90-
Mar 28, 20187.907.907.907.907.90-
Mar 27, 20187.907.907.907.907.90-
Mar 26, 20187.907.907.907.907.90-
Mar 23, 20187.907.907.907.907.90-
Mar 22, 20187.907.907.907.907.90-
Mar 21, 20187.907.907.907.907.90-
Mar 20, 20187.907.907.907.907.90-
Mar 19, 20187.907.907.907.907.90-
Mar 16, 20187.907.907.907.907.90-
Mar 15, 20187.907.907.907.907.90-
Mar 14, 20187.907.907.907.907.90-
Mar 13, 20187.907.907.907.907.90-
Mar 12, 20187.907.907.907.907.90200
Mar 09, 20187.977.977.977.977.97-
Mar 08, 20187.977.977.977.977.97-
Mar 07, 20187.977.977.977.977.97-
Mar 06, 20187.977.977.977.977.97-
Mar 05, 20187.977.977.977.977.97-
Mar 02, 20187.977.977.977.977.97-
Mar 01, 20187.977.977.977.977.97-
Feb 28, 20187.977.977.977.977.97100
Feb 27, 20187.877.877.877.877.87-
Feb 26, 20187.877.877.877.877.87-
Feb 23, 20187.877.877.877.877.87-
Feb 22, 20187.877.877.877.877.87-
Feb 21, 20187.877.877.877.877.87-
Feb 20, 20187.877.877.877.877.87-
Feb 16, 20187.877.877.877.877.87100
Feb 15, 20187.847.847.847.847.84-
Feb 14, 20187.847.847.847.847.84-
Feb 13, 20187.847.847.847.847.84-
Feb 12, 20187.847.847.847.847.84100
Feb 09, 20188.238.238.238.238.23-
Feb 08, 20188.238.238.238.238.23-
Feb 07, 20188.238.238.238.238.23-
Feb 06, 20188.238.238.238.238.23100
Feb 05, 20188.308.308.308.308.30200
Feb 02, 20188.328.328.328.328.32-
Feb 01, 20188.328.328.328.328.32-
Jan 31, 20188.328.328.328.328.32-
Jan 30, 20188.328.328.328.328.32-
Jan 29, 20188.328.328.328.328.32-
Jan 26, 20188.328.328.328.328.32-
Jan 25, 20188.328.328.328.328.32-
Jan 24, 20188.328.328.328.328.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...