UBN - UBS ETRACS CMCI Energy Total Return ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20185.805.805.805.805.8083,314
Sep 20, 20185.805.805.805.805.8060,264
Sep 19, 20185.455.805.505.805.80672,793
Sep 18, 20185.005.455.005.455.451,342,208
Sep 17, 20185.005.005.005.005.00339,338
Sep 14, 20185.055.005.005.005.00222,538
Sep 13, 20185.055.055.005.055.05355,429
Sep 12, 20185.305.055.055.055.05229,276
Sep 11, 20185.305.305.305.305.30114,890
Sep 10, 20185.305.305.305.305.30266,895
Sep 07, 20185.855.505.305.305.30626,162
Sep 06, 20185.855.855.855.855.8525,027
Sep 05, 20185.855.855.855.855.85251,087
Sep 04, 20185.855.855.855.855.8583,467
Aug 31, 20185.855.855.855.855.85133,347
Aug 30, 20185.855.855.855.855.85107,257
Aug 29, 20185.855.855.855.855.85204,454
Aug 28, 2018------
Aug 27, 20185.555.605.555.605.60560,779
Aug 24, 20185.555.555.555.555.5577,749
Aug 23, 20185.555.555.555.555.55217,581
Aug 22, 20185.555.555.555.555.55-
Aug 21, 20185.555.555.555.555.55-
Aug 20, 20185.555.555.555.555.55293,685
Aug 17, 20185.705.555.555.555.55200,778
Aug 16, 20185.605.705.455.705.70783,438
Aug 15, 20185.755.755.605.605.60589,567
Aug 14, 20185.855.855.705.755.75961,060
Aug 13, 20185.855.855.855.855.85128,160
Aug 10, 20185.855.855.855.855.85118,883
Aug 09, 20185.855.855.855.855.85181,567
Aug 08, 20185.855.855.855.855.85571,517
Aug 07, 20185.855.855.855.855.85506,335
Aug 06, 20185.855.855.855.855.85260,064
Aug 03, 20185.905.905.855.855.85461,523
Aug 02, 20185.905.905.905.905.90159,189
Aug 01, 20185.905.905.905.905.90237,974
Jul 31, 20185.905.905.855.905.90507,611
Jul 30, 20185.605.905.655.905.90291,375
Jul 27, 20185.605.605.605.605.60444,156
Jul 26, 20185.605.605.505.605.60506,197
Jul 25, 20185.755.805.505.605.601,313,640
Jul 24, 20185.805.755.755.755.75356,859
Jul 23, 20185.805.805.805.805.80138,145
Jul 20, 20185.805.805.705.805.80962,766
Jul 19, 20185.905.905.755.805.801,107,116
Jul 18, 20185.705.905.705.905.90594,664
Jul 17, 20185.705.705.705.705.7074,191
Jul 16, 20186.005.705.705.705.70355,838
Jul 13, 20185.806.006.006.006.00161,595
Jul 12, 20186.005.805.805.805.80221,076
Jul 11, 20185.906.005.856.006.00785,605
Jul 10, 20185.905.905.905.905.90403,974
Jul 09, 20185.955.905.905.905.901,643,825
Jul 06, 20188.968.968.968.968.96-
Jul 05, 20188.968.968.968.968.96-
Jul 03, 20188.968.968.968.968.96-
Jul 02, 20188.968.968.968.968.96-
Jun 29, 20188.968.968.968.968.96-
Jun 28, 20188.968.968.968.968.96-
Jun 27, 20188.968.968.968.968.96-
Jun 26, 20188.968.968.968.968.96-
Jun 25, 20188.968.968.968.968.96800
Jun 22, 20188.968.968.928.928.923,100
Jun 21, 20189.139.139.139.139.13-
Jun 20, 20188.999.138.999.139.134,900
Jun 19, 20188.988.988.988.988.98100
Jun 18, 20189.169.169.079.079.07800
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...