USV - UBS ETRACS CMCI Silver Total Return ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201722.4822.4822.4822.4822.48-
Oct 19, 201722.4822.4822.4822.4822.48-
Oct 18, 201722.4822.4822.4822.4822.48-
Oct 17, 201722.4822.4822.4822.4822.48-
Oct 16, 201722.2422.4821.8022.4822.485,200
Oct 13, 201721.8121.8121.8121.8121.81-
Oct 12, 201721.8121.8121.8121.8121.81-
Oct 11, 201721.8121.8121.8121.8121.81-
Oct 10, 201721.8121.8121.8121.8121.81-
Oct 09, 201721.8121.8121.8121.8121.81-
Oct 06, 201721.8121.8121.8121.8121.81-
Oct 05, 201721.8121.8121.8121.8121.81-
Oct 04, 201721.8121.8121.8121.8121.81-
Oct 03, 201721.8121.8121.8121.8121.81-
Oct 02, 201721.8121.8121.8121.8121.81-
Sep 29, 201721.8121.8121.8121.8121.81-
Sep 28, 201721.8121.8121.8121.8121.81-
Sep 27, 201721.8121.8121.8121.8121.81-
Sep 26, 201721.8121.8121.8121.8121.81-
Sep 25, 201721.8121.8121.8121.8121.81-
Sep 22, 201721.8121.8121.8121.8121.81-
Sep 21, 201721.8121.8121.8121.8121.812,600
Sep 20, 201722.2822.2822.2822.2822.282,500
Sep 19, 201721.8721.8721.8721.8721.87-
Sep 18, 201721.8721.8721.8721.8721.87400
Sep 15, 201722.4722.4722.4722.4722.47200
Sep 14, 201722.7422.7622.7322.7322.734,800
Sep 13, 201722.4522.4522.4522.4522.45-
Sep 12, 201722.4522.4522.4522.4522.45-
Sep 11, 201722.4522.4522.4522.4522.45-
Sep 08, 201722.4522.4522.4522.4522.45-
Sep 07, 201722.4522.4522.4522.4522.45-
Sep 06, 201722.4522.4522.4522.4522.45100
Sep 05, 201722.4522.4522.4522.4522.45-
Sep 01, 201722.4522.4522.4522.4522.45-
Aug 31, 201722.4522.4522.4522.4522.45100
Aug 30, 201722.5122.5122.5122.5122.51-
Aug 29, 201722.5122.5122.5122.5122.51200
Aug 28, 201721.6621.6621.6621.6621.66-
Aug 25, 201721.7721.7721.6621.6621.662,000
Aug 24, 201721.9621.9621.9621.9621.96-
Aug 23, 201721.9621.9621.9621.9621.96-
Aug 22, 201721.9621.9621.9621.9621.96-
Aug 21, 201721.9621.9621.9621.9621.96-
Aug 18, 201721.9621.9621.9621.9621.96-
Aug 17, 201721.9621.9621.9621.9621.96-
Aug 16, 201721.9621.9621.9621.9621.96-
Aug 15, 201721.9621.9621.9621.9621.96-
Aug 14, 201721.9621.9621.9621.9621.96-
Aug 11, 201721.9621.9621.9621.9621.96-
Aug 10, 201721.9621.9621.9621.9621.96300
Aug 09, 201720.8520.8520.8520.8520.85-
Aug 08, 201720.8520.8520.8520.8520.85-
Aug 07, 201720.8520.8520.8520.8520.85-
Aug 04, 201720.8520.8520.8520.8520.85-
Aug 03, 201720.8520.8520.8520.8520.85-
Aug 02, 201720.8520.8520.8520.8520.85-
Aug 01, 201720.8520.8520.8520.8520.85-
Jul 31, 201720.8520.8520.8520.8520.85-
Jul 28, 201720.8520.8520.8520.8520.85-
Jul 27, 201720.8520.8520.8520.8520.85-
Jul 26, 201720.8520.8520.8520.8520.85-
Jul 25, 201720.8520.8520.8520.8520.85-
Jul 24, 201720.8520.8520.8520.8520.85-
Jul 21, 201720.8520.8520.8520.8520.85-
Jul 20, 201720.8520.8520.8520.8520.85-
Jul 19, 201721.0021.0020.8520.8520.851,000
Jul 18, 201720.3920.3920.3920.3920.39-
Jul 17, 201720.3920.3920.3920.3920.39-
Jul 14, 201720.3920.3920.3920.3920.39300
Jul 13, 201720.4520.4520.4520.4520.45-
Jul 12, 201720.4520.4520.4520.4520.45-
Jul 11, 201720.4520.4520.4520.4520.45-
Jul 10, 201720.4520.4520.4520.4520.45-
Jul 07, 201720.4520.4520.4520.4520.45-
Jul 06, 201720.4520.4520.4520.4520.45-
Jul 05, 201720.5620.5620.4520.4520.45200
Jul 03, 201721.0021.0021.0021.0021.00100
Jun 30, 201721.3521.3521.3521.3521.35-
Jun 29, 201721.3521.3521.3521.3521.35-
Jun 28, 201721.3521.3521.3521.3521.35-
Jun 27, 201721.3521.3521.3021.3521.351,500
Jun 26, 201721.5521.5521.5521.5521.55-
Jun 23, 201721.5521.5521.5521.5521.55-
Jun 22, 201721.5521.5521.5521.5521.55-
Jun 21, 201721.5521.5521.5521.5521.55-
Jun 20, 201721.5521.5521.5521.5521.55-
Jun 19, 201721.5521.5521.5521.5521.55-
Jun 16, 201721.5521.5521.5521.5521.55300
Jun 15, 201722.6122.6122.6122.6122.61-
Jun 14, 201722.6122.6122.6122.6122.61-
Jun 13, 201722.6122.6122.6122.6122.61-
Jun 12, 201722.6122.6122.6122.6122.61-
Jun 09, 201722.6122.6122.6122.6122.61-
Jun 08, 201722.6122.6122.6122.6122.61500
Jun 07, 201722.5022.5022.5022.5022.50-
Jun 06, 201722.5022.5022.5022.5022.50-
Jun 05, 201722.5022.5022.5022.5022.50-
Jun 02, 201722.5022.5022.5022.5022.50200
Jun 01, 201722.4622.4622.4622.4622.46-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...