$8.10 +0.82 (%) UBS Jersey Exchange Traded Access Secs 2008-05.4.38 Ser -A- Lnk to UBS Bloomberg CMCI Energy Idx TR - NYSEARCA

Aug. 28, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UBN historical data

Date Open High Low Close Volume
8/27/20156.616.616.616.610
8/26/20157.287.287.287.280
8/25/20157.287.287.287.28400
8/24/20157.707.707.087.08757
8/21/20156.296.296.296.290
8/20/20156.296.296.296.290
8/19/20156.536.536.536.530
8/18/20158.108.108.108.100
8/17/20158.108.108.108.10123
8/14/20158.078.078.078.07200
8/13/20158.118.208.118.20600
8/12/20158.218.818.168.26764
8/11/20158.078.088.068.061,700
8/10/20158.148.148.148.14104
8/7/20157.827.827.827.820
8/6/20158.158.158.158.150
8/5/20158.158.158.158.15600
8/4/20158.228.228.008.0011,308
8/3/20158.138.208.138.131,913
7/31/20158.238.238.238.230
7/30/20158.248.248.248.240
7/29/20158.208.208.208.200
7/28/20158.138.138.138.130
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
  • 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!