Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E-TRACS USB Bloomberg Commodity Index Exchange Traded Notes E-TRACS UBS Bloomber (NY: UBC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2017 18.16 7 -0.00(-0.01%)
Apr 25, 2017 18.16 62 +1.81(+11.08%)
Apr 24, 2017 17.93 17.93 16.06 16.35 1,540 -1.80(-9.92%)
Apr 21, 2017 18.15 18.15 18.15 18.15 644 +0.31(+1.72%)
Apr 19, 2017 17.84 96 -0.96(-5.09%)
Apr 17, 2017 18.80 18.80 18.80 0 +0.68(+3.74%)
Apr 13, 2017 18.16 18.17 18.12 18.12 5,500 +0.02(+0.12%)
Apr 12, 2017 18.11 18.12 17.84 18.10 3,525 +0.27(+1.51%)
Apr 07, 2017 17.83 13 +0.33(+1.89%)
Apr 05, 2017 17.50 17.50 17.50 0 +0.16(+0.92%)
Apr 04, 2017 17.53 17.53 17.34 17.34 2,130 -0.24(-1.36%)
Mar 29, 2017 17.58 17.58 17.58 0 -0.14(-0.79%)
Mar 28, 2017 17.31 17.72 17.31 17.72 600 +0.18(+1.03%)
Mar 27, 2017 17.54 17.54 17.54 17.54 7,800 -0.31(-1.74%)
Mar 24, 2017 18.43 18.43 17.85 17.85 452 +0.08(+0.45%)
Mar 23, 2017 18.80 18.80 17.77 17.77 700 -0.37(-2.04%)
Mar 22, 2017 18.23 18.23 18.14 18.14 691 +0.05(+0.28%)
Mar 21, 2017 18.09 18.09 18.09 18.09 500 +0.12(+0.67%)
Mar 20, 2017 17.97 17.97 17.97 17.97 680 -0.05(-0.28%)
Mar 16, 2017 18.02 18.02 18.02 0 +0.18(+1.01%)
Mar 15, 2017 17.82 17.84 17.82 17.84 2,200 +0.03(+0.16%)
Mar 14, 2017 17.97 17.97 17.81 17.81 3,506 +0.21(+1.20%)
Mar 13, 2017 17.60 17.60 17.60 17.60 318 +0.01(+0.06%)
Mar 10, 2017 17.59 17.59 17.59 17.59 400 +0.00(+0.00%)
Mar 08, 2017 17.59 17.59 17.59 0 +0.09(+0.51%)
Mar 07, 2017 17.50 17.50 17.49 17.50 2,282 -0.02(-0.11%)
Mar 06, 2017 17.52 17.57 17.52 17.52 900 -0.26(-1.46%)
Mar 02, 2017 17.78 70 +0.04(+0.22%)
Mar 01, 2017 17.76 17.76 17.74 17.74 200 -0.01(-0.06%)
Feb 28, 2017 17.75 17.75 17.75 17.75 415 +0.29(+1.66%)
Feb 27, 2017 17.46 17.46 17.46 17.46 150 -0.00(-0.01%)
Feb 23, 2017 17.46 17.46 17.46 0 -0.39(-2.17%)
Feb 21, 2017 17.85 17.85 17.85 0 +0.25(+1.42%)
Feb 17, 2017 17.60 17.60 17.60 0 +0.01(+0.06%)
Feb 15, 2017 17.59 34 -0.02(-0.10%)
Feb 14, 2017 17.59 17.61 17.59 17.61 782 +0.19(+1.09%)
Feb 13, 2017 17.54 17.61 17.32 17.42 1,501 -0.08(-0.47%)
Feb 10, 2017 17.50 17.50 17.50 17.50 140 -0.13(-0.74%)
Feb 09, 2017 17.58 17.64 17.58 17.63 1,800 -0.07(-0.40%)
Feb 07, 2017 17.70 17.70 17.70 0 -0.01(-0.08%)
Feb 06, 2017 17.65 17.71 17.65 17.71 670 +0.05(+0.31%)
Feb 03, 2017 17.68 17.68 17.54 17.66 1,800 +0.19(+1.11%)
Feb 02, 2017 17.44 17.47 17.44 17.47 800 +0.14(+0.83%)
Feb 01, 2017 17.28 17.33 17.28 17.32 725 -0.19(-1.07%)
Jan 31, 2017 17.57 17.57 17.42 17.51 1,111 -0.47(-2.61%)
Jan 26, 2017 17.98 79 +0.09(+0.53%)
Jan 25, 2017 17.83 17.88 17.83 17.88 770 +0.20(+1.11%)
Jan 24, 2017 17.75 17.78 17.69 17.69 1,930 +0.03(+0.18%)
Jan 23, 2017 17.92 17.92 17.66 17.66 300 -0.23(-1.30%)
Jan 19, 2017 17.89 17.89 17.89 0 -0.08(-0.43%)
Jan 18, 2017 17.96 17.96 17.96 17.96 269 +0.09(+0.51%)
Jan 13, 2017 17.87 17.87 17.87 0 +0.20(+1.16%)
Jan 12, 2017 17.58 17.67 17.58 17.67 620 -0.04(-0.23%)
Jan 11, 2017 17.71 17.71 17.71 17.71 301 -0.05(-0.26%)
Jan 10, 2017 17.57 17.68 17.57 17.76 1,585 +0.26(+1.46%)
Jan 09, 2017 17.25 17.50 17.21 17.50 816 +0.23(+1.36%)
Jan 05, 2017 17.27 17.27 17.27 0 +0.03(+0.15%)
Jan 04, 2017 17.29 17.29 17.24 17.24 200 -0.05(-0.29%)
Jan 03, 2017 17.30 17.31 17.21 17.29 3,686 +0.46(+2.75%)
Dec 30, 2016 16.83 16.83 16.83 0 -0.44(-2.56%)
Dec 28, 2016 17.27 90 +0.09(+0.52%)
Dec 27, 2016 17.11 17.18 17.11 17.18 618 +0.03(+0.17%)
Dec 23, 2016 17.15 17.15 17.15 0 -0.31(-1.78%)
Dec 22, 2016 17.32 17.46 17.32 17.46 700 +0.02(+0.13%)
Dec 21, 2016 17.40 17.44 17.38 17.44 1,110 +0.01(+0.05%)
Dec 20, 2016 17.50 17.50 17.25 17.43 3,741 -0.00(-0.01%)
Dec 19, 2016 17.28 17.43 17.28 17.43 4,748 +0.14(+0.81%)
Dec 16, 2016 17.29 17.29 17.29 17.29 3,041 +0.31(+1.83%)
Dec 15, 2016 16.93 16.98 16.93 16.98 998 -0.03(-0.19%)
Dec 13, 2016 17.01 17.01 17.01 0 +0.00(+0.01%)
Dec 12, 2016 17.02 17.02 16.96 17.01 1,421 +0.26(+1.54%)
Dec 09, 2016 16.75 16.75 16.75 16.75 500 -0.01(-0.06%)
Dec 08, 2016 16.89 16.89 16.76 16.76 3,271 +0.03(+0.16%)
Dec 07, 2016 16.68 16.73 16.66 16.73 1,334 +0.63(+3.94%)
Dec 05, 2016 16.10 4 +0.12(+0.75%)
Dec 02, 2016 16.03 16.03 15.98 15.98 1,877 -0.25(-1.52%)
Dec 01, 2016 16.25 16.25 16.23 16.23 1,756 -0.16(-0.97%)
Nov 30, 2016 16.70 16.70 16.39 16.39 682 +0.14(+0.83%)
Nov 29, 2016 16.75 16.75 16.25 16.25 1,200 -0.06(-0.37%)
Nov 28, 2016 16.60 16.60 16.31 16.31 2,848 -0.26(-1.57%)
Nov 25, 2016 16.54 16.60 16.48 16.57 1,411 +0.22(+1.37%)
Nov 23, 2016 16.35 16.35 16.35 0 +0.19(+1.20%)
Nov 22, 2016 16.17 16.24 16.15 16.15 1,267 -0.19(-1.19%)
Nov 21, 2016 16.21 16.35 16.06 16.35 2,049 +0.30(+1.87%)
Nov 18, 2016 15.94 16.05 15.94 16.05 1,018 +0.25(+1.56%)
Nov 16, 2016 15.80 64 +0.18(+1.15%)
Nov 15, 2016 15.61 15.63 15.61 15.62 1,733 -0.08(-0.48%)
Nov 14, 2016 15.64 15.72 15.64 15.70 1,374 -0.00(-0.03%)
Nov 10, 2016 15.70 62 +0.15(+0.96%)
Nov 09, 2016 15.00 15.55 15.00 15.55 1,496 +0.00(+0.00%)
Nov 08, 2016 15.55 15.55 15.55 15.55 400 +0.17(+1.11%)
Nov 07, 2016 15.34 15.38 15.34 15.38 1,135 -0.02(-0.13%)
Nov 04, 2016 15.10 15.51 15.10 15.40 19,958 -0.32(-2.04%)
Nov 03, 2016 15.70 15.73 15.52 15.72 3,101 -0.12(-0.76%)
Nov 02, 2016 15.62 15.87 15.62 15.84 2,180 +0.16(+1.02%)
Nov 01, 2016 15.75 15.77 15.60 15.68 3,423 -0.01(-0.06%)
Oct 31, 2016 15.85 15.85 15.48 15.69 6,607 -0.06(-0.38%)
Oct 28, 2016 15.75 15.75 15.75 15.75 676 +0.25(+1.61%)
Oct 27, 2016 15.38 15.66 15.38 15.50 2,310 +0.12(+0.78%)
Oct 26, 2016 15.26 15.38 15.26 15.38 3,790 +0.11(+0.72%)
Oct 25, 2016 15.23 15.42 15.23 15.27 6,312 +0.02(+0.13%)
Oct 24, 2016 15.04 15.26 15.04 15.25 3,053 +0.35(+2.34%)
Oct 21, 2016 14.87 14.99 14.71 14.90 11,561 +0.20(+1.37%)
Oct 20, 2016 14.40 14.75 14.40 14.70 22,453 +0.29(+2.02%)
Oct 19, 2016 15.40 15.40 14.39 14.41 40,496 -0.25(-1.71%)
Oct 18, 2016 14.68 14.68 14.66 14.66 448 +0.01(+0.07%)
Oct 14, 2016 14.41 14.65 14.65 14.65 400 -0.05(-0.34%)
Oct 13, 2016 14.70 14.70 14.70 14.70 117 -0.25(-1.67%)
Oct 11, 2016 14.95 14.95 14.95 14.95 700 -0.00(-0.00%)
Oct 06, 2016 14.93 14.95 14.95 14.95 4,200 -0.10(-0.66%)
Oct 05, 2016 15.05 15.05 15.05 15.05 100 +0.08(+0.54%)
Oct 03, 2016 14.51 14.97 14.97 14.97 900 +0.25(+1.71%)
Sep 30, 2016 14.77 14.77 14.72 14.72 350 -1.27(-7.95%)
Sep 29, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 28, 2016 15.99 15.99 15.99 15.99 12 +0.00(+0.00%)
Sep 27, 2016 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Sep 19, 2016 15.99 15.99 15.99 15.99 100 -0.02(-0.12%)
Sep 15, 2016 16.01 16.01 16.01 16.01 100 -0.41(-2.50%)
Sep 12, 2016 16.47 16.42 16.42 16.42 4,600 +0.06(+0.37%)
Sep 07, 2016 16.33 16.36 16.36 16.36 3,500 +0.32(+2.00%)
Sep 06, 2016 16.04 16.04 16.04 16.04 109 -0.99(-5.81%)
Aug 30, 2016 17.03 17.03 17.03 17.03 100 +0.23(+1.35%)
Aug 29, 2016 16.80 16.80 16.80 16.80 100 -0.28(-1.65%)
Aug 24, 2016 17.09 17.09 17.09 17.09 100 -0.18(-1.06%)
Aug 19, 2016 17.27 17.27 17.27 17.27 300 -0.26(-1.46%)
Aug 09, 2016 17.53 17.53 17.53 17.53 100 +0.11(+0.61%)
Aug 05, 2016 17.42 17.42 17.42 17.42 500 -0.10(-0.57%)
Jul 27, 2016 17.52 17.52 17.52 17.52 800 -0.20(-1.15%)
Jul 26, 2016 17.72 17.72 17.72 17.72 510 +0.02(+0.14%)
Jul 25, 2016 17.50 17.70 17.50 17.70 700 +0.25(+1.43%)
Jul 22, 2016 17.08 17.45 17.05 17.45 435 +0.05(+0.29%)
Jul 20, 2016 17.40 17.40 17.40 17.40 3,000 -0.32(-1.78%)
Jul 18, 2016 17.63 17.71 17.71 17.71 300 -0.21(-1.19%)
Jul 15, 2016 17.02 18.11 17.02 17.93 1,350 -0.26(-1.44%)
Jul 14, 2016 18.19 18.19 18.19 18.19 100 +0.31(+1.75%)
Jul 13, 2016 17.97 17.97 17.88 17.88 700 -0.59(-3.21%)
Jul 06, 2016 18.67 18.67 18.47 18.47 1 -0.30(-1.62%)
Jul 05, 2016 18.77 18.77 18.77 18.77 150 +0.39(+2.15%)
Jun 24, 2016 18.54 18.38 18.38 18.38 500 -0.52(-2.75%)
Jun 20, 2016 18.90 18.90 18.90 18.90 100 -0.22(-1.15%)
Jun 15, 2016 19.12 19.12 19.12 19.12 200 +0.08(+0.42%)
Jun 13, 2016 19.04 19.04 19.04 19.04 8,100 -0.37(-1.92%)
Jun 10, 2016 19.41 19.41 19.41 19.41 153 +0.01(+0.07%)
Jun 09, 2016 19.44 19.44 19.35 19.40 14,162 +0.40(+2.11%)
Jun 06, 2016 19.00 19.00 19.00 19.00 100 -0.13(-0.68%)
Jun 03, 2016 19.14 19.16 19.12 19.13 16,000 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.