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

CMCI TR ETN UBS E-Tracs (NY: UCI )

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 (%)
Dec 09, 2020 14.53 14.53 14.53 0 -0.04(-0.28%)
Dec 08, 2020 14.53 14.80 14.53 14.57 1,283 +0.01(+0.08%)
Dec 07, 2020 13.26 14.58 13.26 14.56 3,988 -0.01(-0.04%)
Dec 04, 2020 14.56 14.56 14.56 14.56 100 +0.09(+0.66%)
Dec 03, 2020 14.56 14.56 14.47 14.47 2,718 -0.07(-0.47%)
Dec 02, 2020 14.40 14.54 14.40 14.54 217 -0.16(-1.07%)
Dec 01, 2020 14.70 14.70 14.70 14.70 40 +0.16(+1.13%)
Nov 30, 2020 14.03 14.53 14.03 14.53 6,402 -0.04(-0.27%)
Nov 27, 2020 14.49 14.57 14.49 14.57 2,800 +0.10(+0.69%)
Nov 25, 2020 14.47 14.47 14.47 14.47 100 +0.04(+0.28%)
Nov 24, 2020 14.50 14.50 14.43 14.43 1,475 +0.08(+0.55%)
Nov 23, 2020 14.21 14.35 14.20 14.35 5,362 +0.02(+0.11%)
Nov 20, 2020 14.34 14.34 14.34 14.34 100 +0.09(+0.66%)
Nov 19, 2020 14.02 14.24 14.02 14.24 530 -0.02(-0.17%)
Nov 18, 2020 14.48 14.49 14.15 14.27 3,392 +0.01(+0.04%)
Nov 17, 2020 14.26 14.26 14.26 14.26 24 +0.15(+1.05%)
Nov 16, 2020 14.00 14.11 13.94 14.11 13,369 +0.27(+1.92%)
Nov 13, 2020 13.93 13.93 13.85 13.85 300 -0.09(-0.68%)
Nov 12, 2020 13.99 13.99 13.94 13.94 1,036 -0.05(-0.39%)
Nov 11, 2020 13.99 14.08 13.99 13.99 4,726 +0.06(+0.46%)
Nov 10, 2020 14.00 14.00 13.93 13.93 562 +0.12(+0.91%)
Nov 09, 2020 13.78 14.00 13.75 13.80 4,303 +0.30(+2.26%)
Nov 06, 2020 13.48 13.55 13.48 13.50 19,100 -0.05(-0.37%)
Nov 05, 2020 13.54 13.61 13.54 13.55 7,330 -0.06(-0.48%)
Nov 04, 2020 13.51 13.62 13.48 13.62 305 +0.24(+1.76%)
Nov 03, 2020 13.34 13.48 13.30 13.38 3,185 +0.04(+0.29%)
Nov 02, 2020 13.20 13.34 13.20 13.34 903 +0.15(+1.18%)
Oct 30, 2020 13.10 13.19 13.10 13.19 900 -0.01(-0.07%)
Oct 29, 2020 13.34 13.34 13.06 13.19 653 -0.12(-0.91%)
Oct 28, 2020 13.31 13.31 13.31 13.31 14 -0.30(-2.20%)
Oct 27, 2020 13.62 13.62 13.62 13.62 0 +0.21(+1.53%)
Oct 26, 2020 13.41 13.42 13.39 13.41 2,302 -0.24(-1.76%)
Oct 23, 2020 13.37 13.65 13.37 13.65 300 -0.04(-0.33%)
Oct 22, 2020 13.70 13.70 13.70 13.70 0 +0.03(+0.18%)
Oct 21, 2020 13.75 13.75 13.67 13.67 101 -0.08(-0.58%)
Oct 20, 2020 13.75 13.75 13.75 13.75 400 +0.09(+0.63%)
Oct 19, 2020 13.38 13.66 13.38 13.66 1,933 +0.09(+0.65%)
Oct 16, 2020 13.57 13.57 13.57 13.57 100 +0.04(+0.26%)
Oct 15, 2020 13.49 13.60 13.49 13.54 2,611 +0.02(+0.15%)
Oct 14, 2020 13.47 13.54 13.47 13.52 1,654 +0.02(+0.16%)
Oct 13, 2020 13.30 13.50 13.30 13.50 6,287 -0.06(-0.42%)
Oct 12, 2020 13.74 13.75 13.55 13.55 476 -0.11(-0.80%)
Oct 09, 2020 13.66 13.66 13.66 13.66 100 +0.08(+0.63%)
Oct 08, 2020 13.58 13.58 13.58 13.58 470 +0.09(+0.67%)
Oct 07, 2020 13.49 13.49 13.49 13.49 450 +0.32(+2.43%)
Oct 06, 2020 13.17 13.17 13.17 13.17 2 -0.20(-1.50%)
Oct 05, 2020 13.24 13.37 13.24 13.37 517 +0.07(+0.53%)
Oct 02, 2020 13.71 13.72 13.30 13.30 1,500 -0.08(-0.60%)
Oct 01, 2020 12.98 13.38 12.98 13.38 801 -0.11(-0.82%)
Sep 30, 2020 13.49 13.49 13.49 13.49 150 +0.09(+0.63%)
Sep 29, 2020 13.40 13.40 13.40 13.40 3 -0.04(-0.33%)
Sep 28, 2020 12.92 13.45 12.92 13.45 8,117 +0.24(+1.82%)
Sep 25, 2020 13.05 13.21 13.05 13.21 1,000 -0.12(-0.94%)
Sep 24, 2020 13.34 13.34 13.34 13.34 3 -0.06(-0.49%)
Sep 23, 2020 13.40 13.40 13.40 13.40 361 +0.15(+1.13%)
Sep 22, 2020 13.50 13.50 13.25 13.25 603 -0.15(-1.12%)
Sep 21, 2020 13.66 13.66 13.40 13.40 3,936 -0.26(-1.90%)
Sep 18, 2020 13.65 13.66 13.65 13.66 400 +0.00(+0.00%)
Sep 17, 2020 13.52 13.66 13.52 13.66 1,174 +0.12(+0.85%)
Sep 16, 2020 13.54 13.54 13.54 13.54 94 +0.12(+0.86%)
Sep 15, 2020 13.24 13.66 13.19 13.43 4,226 +0.03(+0.22%)
Sep 14, 2020 13.40 13.40 13.40 13.40 6 +0.02(+0.15%)
Sep 11, 2020 13.38 13.38 13.11 13.38 500 +0.00(+0.00%)
Sep 10, 2020 13.46 13.46 13.38 13.38 4,846 +0.00(+0.00%)
Sep 09, 2020 13.38 13.38 13.38 13.38 18 +0.00(+0.04%)
Sep 08, 2020 13.36 13.63 13.36 13.38 776 -0.09(-0.67%)
Sep 04, 2020 13.65 13.66 13.46 13.46 800 +0.00(+0.04%)
Sep 03, 2020 13.46 13.46 13.46 13.46 3 -0.16(-1.17%)
Sep 02, 2020 13.68 13.68 13.47 13.62 2,042 -0.06(-0.40%)
Sep 01, 2020 13.68 13.68 13.68 13.68 47 -0.07(-0.51%)
Aug 31, 2020 13.92 14.00 13.74 13.74 930 -0.03(-0.18%)
Aug 28, 2020 13.77 13.77 13.77 13.77 100 +0.03(+0.22%)
Aug 27, 2020 13.73 13.74 13.58 13.74 400 +0.12(+0.92%)
Aug 26, 2020 13.46 13.62 13.46 13.62 579 +0.14(+1.08%)
Aug 25, 2020 13.45 13.47 13.45 13.47 289 +0.08(+0.56%)
Aug 24, 2020 13.36 13.39 13.31 13.39 2,431 +0.04(+0.26%)
Aug 21, 2020 13.36 13.36 13.16 13.36 4,300 -0.20(-1.47%)
Aug 20, 2020 13.42 13.67 13.34 13.56 1,103 +0.08(+0.59%)
Aug 19, 2020 13.55 13.55 13.46 13.48 1,212 -0.11(-0.81%)
Aug 18, 2020 13.55 13.59 13.43 13.59 1,862 +0.16(+1.19%)
Aug 17, 2020 13.39 13.43 13.32 13.43 4,150 +0.22(+1.69%)
Aug 14, 2020 13.21 13.21 13.21 13.21 100 +0.04(+0.32%)
Aug 13, 2020 13.16 13.16 13.16 13.16 25 +0.02(+0.15%)
Aug 12, 2020 13.14 13.15 13.10 13.15 213 +0.09(+0.69%)
Aug 11, 2020 13.15 13.15 13.05 13.05 696 -0.07(-0.54%)
Aug 10, 2020 13.13 13.18 13.12 13.13 1,000 +0.12(+0.89%)
Aug 07, 2020 13.02 13.07 13.01 13.01 800 -0.26(-1.96%)
Aug 06, 2020 13.30 13.30 13.27 13.27 698 +0.09(+0.68%)
Aug 05, 2020 13.34 13.34 13.18 13.18 280 +0.09(+0.73%)
Aug 04, 2020 12.95 13.09 12.91 13.09 2,832 +0.04(+0.27%)
Aug 03, 2020 13.00 13.05 13.00 13.05 1,395 +0.18(+1.36%)
Jul 31, 2020 12.88 12.88 12.88 12.88 1,100 +0.06(+0.51%)
Jul 30, 2020 12.81 12.81 12.81 12.81 5 -0.13(-1.00%)
Jul 29, 2020 12.94 12.94 12.94 12.94 75 +0.07(+0.58%)
Jul 28, 2020 12.87 12.87 12.81 12.87 1,727 -0.02(-0.17%)
Jul 27, 2020 12.76 12.89 12.76 12.89 527 +0.11(+0.88%)
Jul 24, 2020 12.82 12.82 12.76 12.78 600 -0.04(-0.31%)
Jul 23, 2020 12.84 12.84 12.81 12.81 120 +0.04(+0.35%)
Jul 22, 2020 12.77 12.77 12.77 12.77 634 -0.03(-0.23%)
Jul 21, 2020 12.74 12.80 12.74 12.80 786 +0.16(+1.23%)
Jul 20, 2020 12.64 12.64 12.64 12.64 1 +0.02(+0.16%)
Jul 17, 2020 12.57 12.62 12.57 12.62 800 -0.02(-0.12%)
Jul 16, 2020 12.58 12.64 12.58 12.64 531 -0.01(-0.12%)
Jul 15, 2020 12.68 12.68 12.65 12.65 287 +0.09(+0.76%)
Jul 14, 2020 12.56 12.57 12.54 12.56 5,511 +0.03(+0.23%)
Jul 13, 2020 12.64 12.67 12.45 12.53 10,490 -0.14(-1.14%)
Jul 10, 2020 12.68 12.68 12.68 12.68 200 +0.10(+0.80%)
Jul 09, 2020 12.57 12.57 12.57 12.57 12 -0.07(-0.55%)
Jul 08, 2020 12.64 12.64 12.64 12.64 2 +0.08(+0.64%)
Jul 07, 2020 12.49 12.56 12.49 12.56 520 +0.05(+0.44%)
Jul 06, 2020 12.51 12.51 12.51 12.51 83 +0.06(+0.48%)
Jul 02, 2020 12.49 12.49 12.34 12.45 2,200 +0.09(+0.73%)
Jul 01, 2020 12.36 12.36 12.36 12.36 62 +0.12(+0.98%)
Jun 30, 2020 12.19 12.24 12.19 12.24 8,814 +0.08(+0.66%)
Jun 29, 2020 12.04 12.16 12.03 12.16 2,450 +0.18(+1.50%)
Jun 26, 2020 12.18 12.18 11.98 11.98 600 -0.08(-0.66%)
Jun 25, 2020 12.05 12.06 12.05 12.06 242 +0.04(+0.37%)
Jun 24, 2020 12.02 12.02 12.02 12.02 0 -0.29(-2.36%)
Jun 23, 2020 12.35 12.35 12.24 12.30 3,357 -0.02(-0.16%)
Jun 22, 2020 12.41 12.41 12.25 12.32 1,696 +0.13(+1.11%)
Jun 19, 2020 12.25 12.25 12.17 12.19 3,200 +0.06(+0.54%)
Jun 18, 2020 12.12 12.12 12.12 12.12 1,621 +0.03(+0.25%)
Jun 17, 2020 12.10 12.10 12.10 12.10 0 +0.01(+0.09%)
Jun 16, 2020 12.24 12.24 12.08 12.08 427 +0.09(+0.79%)
Jun 15, 2020 11.82 11.99 11.82 11.99 742 +0.06(+0.54%)
Jun 12, 2020 12.14 12.14 11.93 11.93 100 +0.06(+0.51%)
Jun 11, 2020 11.90 11.90 11.87 11.87 1,773 -0.47(-3.85%)
Jun 10, 2020 12.21 12.36 12.21 12.34 1,006 +0.15(+1.23%)
Jun 09, 2020 12.10 12.19 12.10 12.19 1,433 +0.02(+0.16%)
Jun 08, 2020 12.50 12.50 12.17 12.17 1,452 -0.07(-0.57%)
Jun 05, 2020 12.23 12.24 12.23 12.24 300 +0.30(+2.51%)
Jun 04, 2020 11.83 11.94 11.82 11.94 2,223 +0.04(+0.34%)
Jun 03, 2020 11.80 11.90 11.80 11.90 671 +0.06(+0.55%)
Jun 02, 2020 11.71 11.84 11.71 11.84 1,121 +0.16(+1.37%)
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.