UBN - UBS ETRACS CMCI Energy Total Return ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 23, 20188.328.328.328.328.32-
Jan 22, 20188.328.328.328.328.32-
Jan 19, 20188.328.328.328.328.32200
Jan 18, 20188.448.448.448.448.44-
Jan 17, 20188.448.448.448.448.44-
Jan 16, 20188.448.448.388.448.44600
Jan 12, 20188.218.218.218.218.21-
Jan 11, 20188.218.218.218.218.21-
Jan 10, 20188.218.218.218.218.21-
Jan 09, 20188.218.218.218.218.21-
Jan 08, 20188.218.218.218.218.21500
Jan 05, 20188.228.228.228.228.22-
Jan 04, 20188.228.228.228.228.22100
Jan 03, 20188.248.248.248.248.24100
Jan 02, 20187.787.787.787.787.78-
Dec 29, 20177.787.787.787.787.78-
Dec 28, 20177.787.787.787.787.78-
Dec 27, 20177.787.787.787.787.78-
Dec 26, 20177.787.787.787.787.78-
Dec 22, 20177.787.787.787.787.78-
Dec 21, 20177.787.787.787.787.78-
Dec 20, 20177.787.787.787.787.78-
Dec 19, 20177.787.787.787.787.78-
Dec 18, 20177.787.787.787.787.78-
Dec 15, 20177.787.787.787.787.78-
Dec 14, 20177.787.787.787.787.78-
Dec 13, 20177.787.787.787.787.78-
Dec 12, 20177.787.787.787.787.78-
Dec 11, 20177.787.787.787.787.78-
Dec 08, 20177.787.787.787.787.78-
Dec 07, 20177.787.787.787.787.78-
Dec 06, 20177.787.787.787.787.78-
Dec 05, 20177.787.787.787.787.78-
Dec 04, 20177.787.787.787.787.78-
Dec 01, 20177.787.787.787.787.78-
Nov 30, 20177.787.787.787.787.78-
Nov 29, 20177.827.827.787.787.78900
Nov 28, 20177.647.647.647.647.64-
Nov 27, 20177.647.647.647.647.64-
Nov 24, 20177.647.647.647.647.64-
Nov 22, 20177.647.647.647.647.64-
Nov 21, 20177.647.647.647.647.64-
Nov 20, 20177.647.647.647.647.64-
Nov 17, 20177.647.647.647.647.64-
Nov 16, 20177.647.647.647.647.64-
Nov 15, 20177.647.647.647.647.64-
Nov 14, 20177.647.647.647.647.642,000
Nov 13, 20177.777.777.777.777.77-
Nov 10, 20177.777.777.777.777.77-
Nov 09, 20177.777.777.777.777.77-
Nov 08, 20177.777.777.777.777.77-
Nov 07, 20177.777.777.777.777.77200
Nov 06, 20177.607.757.607.757.751,900
Nov 03, 20177.107.107.107.107.10-
Nov 02, 20177.107.107.107.107.10-
Nov 01, 20177.107.107.107.107.10-
Oct 31, 20177.107.107.107.107.10-
Oct 30, 20177.107.107.107.107.10-
Oct 27, 20177.107.107.107.107.10-
Oct 26, 20177.107.107.107.107.10-
Oct 25, 20177.107.107.107.107.10-
Oct 24, 20177.107.107.107.107.10-
Oct 23, 20177.107.107.107.107.10-
Oct 20, 20177.107.107.107.107.10-
Oct 19, 20177.107.107.107.107.10-
Oct 18, 20176.977.106.977.107.10200
Oct 17, 20177.157.157.157.157.15-
Oct 16, 20177.157.157.157.157.15-
Oct 13, 20177.157.157.157.157.15300
Oct 12, 20177.037.037.037.037.03-
Oct 11, 20176.977.046.977.037.031,000
Oct 10, 20176.506.506.506.506.50-
Oct 09, 20176.506.506.506.506.50900
Oct 06, 20176.826.826.826.826.82-
Oct 05, 20176.826.826.826.826.82-
Oct 04, 20176.826.826.826.826.82-
Oct 03, 20176.826.826.826.826.82-
Oct 02, 20176.826.826.826.826.82200
Sep 29, 20176.556.556.556.556.55-
Sep 28, 20176.556.556.556.556.55-
Sep 27, 20176.556.556.536.556.55400
Sep 26, 20177.007.007.007.007.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...