$8.95 0.00 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR - NYSEARCA

Jul. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBN historical data

Date Open High Low Close Volume
7/27/20157.087.087.087.080
7/24/20158.398.398.398.390
7/23/20158.958.958.958.950
7/22/20158.958.958.958.95100
7/21/20158.538.538.538.530
7/20/20158.918.918.918.910
7/17/20159.009.008.918.91500
7/16/20159.039.039.039.030
7/15/20159.039.059.009.031,071
7/14/20158.578.578.578.570
7/13/20159.269.269.269.260
7/10/20158.898.898.898.890
7/9/20158.738.738.738.730
7/8/20159.149.149.149.140
7/7/20159.009.148.989.141,110
7/6/20159.359.359.359.350
7/2/20159.359.359.359.350
7/1/201510.0210.0210.0210.020
6/30/20159.979.979.979.970
6/29/20159.979.979.979.970
6/26/201510.0410.049.979.97230
6/25/20159.659.659.659.650
6/24/201510.2110.2110.2110.210
6/23/201510.2110.2110.2110.21200
6/22/201510.0110.0110.0110.010
6/19/20159.859.859.859.850
6/18/201510.1310.1310.1310.130
6/17/201510.3410.3510.0810.131,012
6/16/201510.1210.1210.1210.120
6/15/201510.0910.1210.0910.12483
6/12/20159.919.919.919.910
6/11/201510.3310.3310.3310.330
6/10/201510.3510.3510.3310.331,600
6/9/20159.909.909.909.900
6/8/20159.889.889.889.880
6/5/20159.749.889.749.88605
6/4/20159.819.819.819.81200
6/3/201510.1410.2010.0410.042,380
6/2/20159.709.709.709.700
6/1/20159.769.769.769.760
5/29/20159.849.849.849.840
5/28/20159.769.849.729.841,800
5/27/20159.989.989.989.980
5/26/201510.0010.019.969.981,772
5/22/201510.1010.1010.1010.100
5/21/20159.479.479.479.470
5/20/201510.1410.1410.1410.140
5/19/201510.3510.3510.1310.141,281
5/18/201510.4010.4010.4010.400
5/15/201510.3110.4010.2910.401,303
5/14/201510.4810.4810.4810.48601
5/13/201510.4810.4810.4710.47500
5/12/201510.5510.5710.5210.521,303
5/11/201510.2610.2610.2610.260
5/8/201510.1610.3010.1610.262,537
5/7/201510.3710.3710.2510.271,361
5/6/201510.7910.7910.6810.68726
5/5/201510.5810.5810.5810.58108
5/4/201510.4510.4510.3510.351,242
5/1/201510.3710.4610.3710.461,000
4/30/201510.4510.4510.4510.45145
4/29/201510.2910.3210.2910.32300
4/28/201510.1610.1610.1410.14445
4/27/201511.0311.0310.0810.113,393
4/24/201510.2310.2310.2310.23106
4/23/201510.0010.2210.0010.22718
4/22/201510.0010.0010.0010.003,500
4/21/20159.959.959.839.892,179
4/20/20159.9310.059.939.9617,024
4/17/201510.0310.129.9510.0052,250
4/16/201510.5010.509.8710.1712,719
4/15/20159.6510.018.939.98106,451
4/14/20159.419.419.419.410
4/13/20159.549.549.419.411,561
4/10/20159.429.459.399.4436,701
4/9/20159.219.219.219.210
4/8/20159.359.379.159.2138,600
4/7/20159.569.679.299.63110,962
4/6/20159.289.579.289.5363,100
4/2/20159.079.209.079.20800
4/1/20159.379.379.379.37100
3/31/20156.576.576.576.570
3/30/20159.199.219.199.21313
3/27/20159.419.419.199.191,582
3/26/20159.499.659.469.6028,250
3/25/20159.299.409.249.3312,900
3/24/20159.239.259.229.22804
3/23/20159.309.309.189.232,100
3/20/20159.209.209.159.15200
3/19/20159.089.089.049.04300
3/18/20159.319.349.289.341,200
3/17/20158.938.938.938.931,680
3/16/20159.029.028.888.88887
3/13/20159.259.259.009.1817,901
3/12/20159.399.409.399.40200
3/11/20159.419.529.419.52500
3/10/20159.429.429.429.420
3/9/20159.809.809.659.65200
3/6/20159.889.889.759.75750
3/5/20158.128.128.128.1279
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!