UBS ETRACS CMCI Long Platinum TR ETN (PTM) Exchange: NYSE ARCA
Data as of April 19, 2024
$9.46 ($0.00) 0.00%
UBS ETRACS CMCI Long Platinum TR ETN - Daily Information
Click for more stock information on UBS ETRACS CMCI Long Platinum TR ETN.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.46 |
| Previous Close | $9.46 |
| High | $9.46 |
| Low | $9.46 |
| Adjusted Open | $9.46 |
| Previous Adjusted Close | $9.46 |
| Adjusted High | $9.46 |
| Adjusted Low | $9.46 |
About UBS ETRACS CMCI Long Platinum TR ETN (PTM)
DELISTED - Historical ETF prices for E-TRACS CMCI Long Platinum ETN (PTM). No Description Available
Invest in UBS ETRACS CMCI Long Platinum TR ETN (PTM)
Historical Stock Data for UBS ETRACS CMCI Long Platinum TR ETN (PTM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-11 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 2,338 |
| 2018-05-10 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 156 |
| 2018-05-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 413 |
| 2018-05-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 18 |
| 2018-05-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 500 |
| 2018-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 94 |
| 2018-05-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 400 |
| 2018-05-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 3 |
| 2018-05-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 89 |
| 2018-04-30 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 200 |
| 2018-04-27 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 204 |
| 2018-04-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 924 |
| 2018-04-25 | $9.58 | $9.58 | $9.54 | $9.54 | $9.54 | 1,413 |
| 2018-04-24 | $9.64 | $9.71 | $9.53 | $9.71 | $9.71 | 1,988 |
| 2018-04-23 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 1,313 |
| 2018-04-20 | $9.54 | $9.54 | $9.47 | $9.47 | $9.47 | 1,506 |
| 2018-04-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
| 2018-04-18 | $9.83 | $9.91 | $9.83 | $9.91 | $9.91 | 1,123 |
| 2018-04-17 | $9.65 | $9.66 | $9.65 | $9.65 | $9.65 | 1,121 |
| 2018-04-16 | $9.58 | $9.61 | $9.58 | $9.58 | $9.58 | 1,053 |
| 2018-04-13 | $9.56 | $9.59 | $9.56 | $9.59 | $9.59 | 594 |
| 2018-04-12 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1,000 |
| 2018-04-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 189 |
| 2018-04-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 23 |
| 2018-04-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 500 |
| 2018-04-06 | $9.36 | $9.43 | $9.36 | $9.43 | $9.43 | 1,162 |
| 2018-04-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 24 |
| 2018-04-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 13 |
| 2018-04-03 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 690 |
| 2018-04-02 | $9.70 | $9.76 | $9.70 | $9.76 | $9.76 | 1,734 |
| 2018-03-29 | $9.88 | $9.88 | $9.70 | $9.70 | $9.70 | 753 |
| 2018-03-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,015 |
| 2018-03-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 153 |
| 2018-03-26 | $9.70 | $9.93 | $9.70 | $9.91 | $9.91 | 4,494 |
| 2018-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,501 |
| 2018-03-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 60 |
| 2018-03-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2018-03-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 23 |
| 2018-03-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2018-03-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2018-03-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 30 |
| 2018-03-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2018-03-13 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 2,643 |
| 2018-03-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 8,062 |
| 2018-03-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 421 |
| 2018-03-08 | $9.80 | $9.83 | $9.78 | $9.79 | $9.79 | 4,907 |
| 2018-03-07 | $10.69 | $10.69 | $9.98 | $9.98 | $9.98 | 3,553 |
| 2018-03-06 | $10.17 | $10.18 | $10.07 | $10.07 | $10.07 | 2,964 |
| 2018-03-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 99 |
| 2018-03-02 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 1,000 |
| 2018-03-01 | $10.21 | $10.21 | $10.10 | $10.15 | $10.15 | 1,394 |
| 2018-02-28 | $10.29 | $10.29 | $10.21 | $10.21 | $10.21 | 562 |
| 2018-02-27 | $10.39 | $10.39 | $10.18 | $10.18 | $10.18 | 1,624 |
| 2018-02-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 470 |
| 2018-02-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 70 |
| 2018-02-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 182 |
| 2018-02-21 | $10.59 | $10.59 | $10.48 | $10.48 | $10.48 | 447 |
| 2018-02-20 | $10.28 | $10.52 | $10.28 | $10.50 | $10.50 | 7,829 |
| 2018-02-16 | $10.48 | $10.58 | $10.44 | $10.44 | $10.44 | 2,081 |
| 2018-02-15 | $10.39 | $10.48 | $10.17 | $10.17 | $10.17 | 988 |
| 2018-02-14 | $10.43 | $10.43 | $10.14 | $10.14 | $10.14 | 1,437 |
| 2018-02-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 466 |
| 2018-02-12 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 5,194 |
| 2018-02-09 | $9.80 | $10.17 | $9.80 | $10.17 | $10.17 | 780 |
| 2018-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 226 |
| 2018-02-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 31 |
| 2018-02-06 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 1,619 |
| 2018-02-05 | $10.37 | $10.47 | $10.37 | $10.47 | $10.47 | 1,254 |
| 2018-02-02 | $10.55 | $10.55 | $10.43 | $10.43 | $10.43 | 1,700 |
| 2018-02-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,083 |
| 2018-01-31 | $10.03 | $10.50 | $10.03 | $10.40 | $10.40 | 5,729 |
| 2018-01-30 | $10.45 | $10.54 | $10.45 | $10.54 | $10.54 | 331 |
| 2018-01-29 | $10.53 | $10.55 | $10.49 | $10.50 | $10.50 | 6,786 |
| 2018-01-26 | $10.66 | $10.66 | $10.56 | $10.60 | $10.60 | 1,628 |
| 2018-01-25 | $10.88 | $10.88 | $10.65 | $10.75 | $10.75 | 8,437 |
| 2018-01-24 | $10.60 | $10.65 | $10.53 | $10.64 | $10.64 | 1,312 |
| 2018-01-23 | $10.42 | $10.46 | $10.42 | $10.44 | $10.44 | 981 |
| 2018-01-22 | $10.66 | $10.66 | $10.32 | $10.32 | $10.32 | 3,083 |
| 2018-01-19 | $10.72 | $10.72 | $10.54 | $10.61 | $10.61 | 734 |
| 2018-01-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 280 |
| 2018-01-17 | $10.61 | $10.61 | $10.49 | $10.49 | $10.49 | 2,174 |
| 2018-01-16 | $10.48 | $10.51 | $10.38 | $10.51 | $10.51 | 1,288 |
| 2018-01-12 | $10.45 | $10.45 | $10.29 | $10.36 | $10.36 | 3,378 |
| 2018-01-11 | $10.21 | $10.27 | $10.17 | $10.27 | $10.27 | 4,762 |
| 2018-01-10 | $10.03 | $10.17 | $10.03 | $10.13 | $10.13 | 2,219 |
| 2018-01-09 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 2,584 |
| 2018-01-08 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 894 |
| 2018-01-05 | $10.08 | $10.14 | $10.08 | $10.12 | $10.12 | 1,208 |
| 2018-01-04 | $9.99 | $10.11 | $9.99 | $10.02 | $10.02 | 4,741 |
| 2018-01-03 | $9.80 | $9.99 | $9.77 | $9.94 | $9.94 | 3,737 |
| 2018-01-02 | $9.81 | $9.81 | $9.75 | $9.76 | $9.76 | 6,095 |
| 2017-12-29 | $9.69 | $9.73 | $9.69 | $9.73 | $9.73 | 304 |
| 2017-12-28 | $9.64 | $9.65 | $9.56 | $9.65 | $9.65 | 1,735 |
| 2017-12-27 | $9.54 | $9.54 | $9.50 | $9.51 | $9.51 | 2,144 |
| 2017-12-26 | $9.00 | $9.61 | $9.00 | $9.52 | $9.52 | 1,741 |
| 2017-12-22 | $9.67 | $9.67 | $9.51 | $9.56 | $9.56 | 1,953 |
| 2017-12-21 | $9.45 | $9.58 | $9.45 | $9.45 | $9.45 | 6,061 |
| 2017-12-20 | $9.74 | $9.74 | $9.49 | $9.49 | $9.49 | 2,331 |
| 2017-12-19 | $9.68 | $9.68 | $9.49 | $9.55 | $9.55 | 7,281 |
| 2017-12-18 | $9.13 | $9.51 | $9.13 | $9.45 | $9.45 | 4,839 |
| 2017-12-15 | $9.16 | $9.19 | $9.14 | $9.14 | $9.14 | 822 |
| 2017-12-14 | $9.05 | $9.10 | $9.02 | $9.10 | $9.10 | 2,247 |
| 2017-12-13 | $9.10 | $9.17 | $9.10 | $9.15 | $9.15 | 6,348 |
| 2017-12-12 | $9.31 | $9.31 | $9.04 | $9.10 | $9.10 | 1,849 |
| 2017-12-11 | $9.03 | $9.20 | $9.03 | $9.17 | $9.17 | 6,280 |
| 2017-12-08 | $9.36 | $9.36 | $9.18 | $9.24 | $9.24 | 3,525 |
| 2017-12-07 | $9.31 | $9.37 | $9.31 | $9.37 | $9.37 | 1,303 |
| 2017-12-06 | $9.60 | $9.60 | $9.47 | $9.48 | $9.48 | 4,493 |
| 2017-12-05 | $9.56 | $9.82 | $9.56 | $9.65 | $9.65 | 2,999 |
| 2017-12-04 | $10.26 | $10.26 | $9.71 | $9.75 | $9.75 | 30,157 |
| 2017-12-01 | $9.79 | $9.88 | $9.71 | $9.72 | $9.72 | 10,082 |
| 2017-11-30 | $9.83 | $9.90 | $9.80 | $9.90 | $9.90 | 3,881 |
| 2017-11-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 15 |
| 2017-11-28 | $9.67 | $10.03 | $9.67 | $9.89 | $9.89 | 5,269 |
| 2017-11-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 542 |
| 2017-11-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 167 |
| 2017-11-22 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 329 |
| 2017-11-21 | $9.70 | $9.81 | $9.70 | $9.73 | $9.73 | 2,726 |
| 2017-11-20 | $9.77 | $9.77 | $9.63 | $9.63 | $9.63 | 991 |
| 2017-11-17 | $9.85 | $9.97 | $9.85 | $9.97 | $9.97 | 3,488 |
| 2017-11-16 | $9.70 | $9.83 | $9.70 | $9.83 | $9.83 | 2,496 |
| 2017-11-15 | $9.75 | $9.75 | $9.66 | $9.66 | $9.66 | 1,809 |
| 2017-11-14 | $9.58 | $9.67 | $9.58 | $9.67 | $9.67 | 293 |
| 2017-11-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 104 |
| 2017-11-10 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 743 |
| 2017-11-09 | $9.55 | $9.85 | $9.55 | $9.77 | $9.77 | 2,155 |
| 2017-11-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 264 |
| 2017-11-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 504 |
| 2017-11-06 | $9.75 | $9.75 | $9.69 | $9.71 | $9.71 | 2,206 |
| 2017-11-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 35 |
| 2017-11-02 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 1,180 |
| 2017-11-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 726 |
| 2017-10-31 | $9.65 | $9.65 | $9.51 | $9.51 | $9.51 | 4,925 |
| 2017-10-30 | $9.64 | $9.64 | $9.53 | $9.53 | $9.53 | 3,307 |
| 2017-10-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 577 |
| 2017-10-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 317 |
| 2017-10-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 546 |
| 2017-10-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 127 |
| 2017-10-23 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 1,441 |
| 2017-10-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 128 |
| 2017-10-19 | $9.75 | $9.75 | $9.52 | $9.52 | $9.52 | 880 |
| 2017-10-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 422 |
| 2017-10-17 | $9.51 | $9.90 | $9.51 | $9.90 | $9.90 | 1,704 |
| 2017-10-16 | $10.00 | $10.00 | $9.64 | $9.64 | $9.64 | 1,388 |
| 2017-10-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 21 |
| 2017-10-12 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 276 |
| 2017-10-11 | $9.77 | $9.77 | $9.60 | $9.61 | $9.61 | 2,796 |
| 2017-10-10 | $9.51 | $9.75 | $9.51 | $9.61 | $9.61 | 1,587 |
| 2017-10-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 289 |
| 2017-10-06 | $9.65 | $10.00 | $9.64 | $9.72 | $9.72 | 3,249 |
| 2017-10-05 | $9.65 | $9.74 | $9.65 | $9.74 | $9.74 | 2,361 |
| 2017-10-04 | $9.65 | $9.83 | $9.65 | $9.83 | $9.83 | 477 |
| 2017-10-03 | $9.51 | $9.73 | $9.51 | $9.73 | $9.73 | 1,402 |
| 2017-10-02 | $9.50 | $9.90 | $9.50 | $9.60 | $9.60 | 1,833 |
| 2017-09-29 | $9.90 | $10.25 | $9.50 | $10.25 | $10.25 | 4,549 |
| 2017-09-28 | $9.91 | $10.31 | $9.70 | $9.70 | $9.70 | 2,416 |
| 2017-09-27 | $9.70 | $9.99 | $9.70 | $9.85 | $9.85 | 2,362 |
| 2017-09-26 | $10.10 | $10.10 | $9.78 | $9.85 | $9.85 | 1,999 |
| 2017-09-25 | $9.52 | $10.05 | $9.52 | $9.80 | $9.80 | 5,710 |
| 2017-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 508 |
| 2017-09-21 | $10.00 | $10.11 | $9.76 | $9.80 | $9.80 | 5,459 |
| 2017-09-20 | $10.05 | $10.05 | $9.80 | $9.98 | $9.98 | 5,258 |
| 2017-09-19 | $10.00 | $10.25 | $10.00 | $10.12 | $10.12 | 6,563 |
| 2017-09-18 | $10.00 | $10.25 | $10.00 | $10.05 | $10.05 | 3,715 |
| 2017-09-15 | $10.71 | $10.71 | $10.25 | $10.25 | $10.25 | 1,193 |
| 2017-09-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 315 |
| 2017-09-13 | $10.02 | $10.15 | $10.02 | $10.15 | $10.15 | 669 |
| 2017-09-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 174 |
| 2017-09-11 | $10.73 | $10.88 | $10.73 | $10.73 | $10.73 | 2,737 |
| 2017-09-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 7 |
| 2017-09-07 | $10.71 | $10.79 | $10.57 | $10.57 | $10.57 | 2,458 |
| 2017-09-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 78 |
| 2017-09-05 | $10.75 | $10.75 | $10.58 | $10.62 | $10.62 | 940 |
| 2017-09-01 | $10.59 | $10.59 | $10.07 | $10.48 | $10.48 | 2,221 |
| 2017-08-31 | $10.40 | $10.52 | $10.40 | $10.52 | $10.52 | 1,866 |
| 2017-08-30 | $10.53 | $10.53 | $10.32 | $10.32 | $10.32 | 2,567 |
| 2017-08-29 | $10.50 | $10.55 | $10.03 | $10.46 | $10.46 | 6,650 |
| 2017-08-28 | $10.50 | $10.50 | $10.01 | $10.34 | $10.34 | 1,771 |
| 2017-08-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 138 |
| 2017-08-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 122 |
| 2017-08-23 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3 |
| 2017-08-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 681 |
| 2017-08-21 | $10.26 | $10.48 | $10.24 | $10.25 | $10.25 | 11,962 |
| 2017-08-18 | $9.81 | $10.45 | $9.81 | $10.45 | $10.45 | 396 |
| 2017-08-17 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 5,649 |
| 2017-08-16 | $10.22 | $10.30 | $10.22 | $10.29 | $10.29 | 1,415 |
| 2017-08-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 34 |
| 2017-08-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 203 |
| 2017-08-11 | $10.40 | $10.43 | $10.01 | $10.35 | $10.35 | 2,736 |
| 2017-08-10 | $10.40 | $10.40 | $10.20 | $10.38 | $10.38 | 893 |
| 2017-08-09 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 445 |
| 2017-08-08 | $10.40 | $10.40 | $10.22 | $10.22 | $10.22 | 862 |
| 2017-08-07 | $9.78 | $10.18 | $9.78 | $9.87 | $9.87 | 4,007 |
| 2017-08-04 | $10.12 | $10.14 | $10.08 | $10.08 | $10.08 | 891 |
| 2017-08-03 | $9.98 | $10.20 | $9.98 | $10.10 | $10.10 | 9,270 |
| 2017-08-02 | $10.00 | $10.10 | $9.85 | $9.85 | $9.85 | 1,374 |
| 2017-08-01 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 2,732 |
| 2017-07-31 | $9.70 | $9.87 | $9.66 | $9.68 | $9.68 | 2,241 |
| 2017-07-28 | $9.65 | $9.67 | $9.65 | $9.67 | $9.67 | 478 |
| 2017-07-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 43 |
| 2017-07-26 | $9.80 | $9.80 | $9.51 | $9.52 | $9.52 | 3,717 |
| 2017-07-25 | $9.68 | $9.82 | $9.67 | $9.82 | $9.82 | 539 |
| 2017-07-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 501 |
| 2017-07-21 | $9.68 | $9.75 | $9.68 | $9.68 | $9.68 | 624 |
| 2017-07-20 | $9.78 | $9.78 | $9.62 | $9.62 | $9.62 | 880 |
| 2017-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,036 |
| 2017-07-18 | $9.80 | $9.80 | $9.50 | $9.50 | $9.50 | 837 |
| 2017-07-17 | $10.44 | $10.44 | $9.68 | $9.68 | $9.68 | 1,357 |
| 2017-07-14 | $9.63 | $9.63 | $9.37 | $9.59 | $9.59 | 1,291 |
| 2017-07-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 133 |
| 2017-07-12 | $10.36 | $10.36 | $9.48 | $9.48 | $9.48 | 4,112 |
| 2017-07-11 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 994 |
| 2017-07-10 | $9.26 | $9.59 | $9.26 | $9.59 | $9.59 | 706 |
| 2017-07-07 | $9.41 | $9.46 | $9.41 | $9.41 | $9.41 | 2,249 |
| 2017-07-06 | $9.50 | $9.50 | $9.48 | $9.50 | $9.50 | 549 |
| 2017-07-05 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 553 |
| 2017-07-03 | $9.61 | $9.61 | $9.48 | $9.48 | $9.48 | 337 |
| 2017-06-30 | $9.58 | $9.65 | $9.58 | $9.62 | $9.62 | 1,183 |
| 2017-06-29 | $9.58 | $9.62 | $9.53 | $9.59 | $9.59 | 1,654 |
| 2017-06-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 9,919 |
| 2017-06-27 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 18 |
| 2017-06-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 299 |
| 2017-06-23 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 258 |
| 2017-06-22 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 633 |
| 2017-06-21 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 1,577 |
| 2017-06-20 | $9.65 | $9.65 | $9.61 | $9.61 | $9.61 | 509 |
| 2017-06-19 | $9.63 | $9.70 | $9.62 | $9.70 | $9.70 | 3,382 |
| 2017-06-16 | $9.82 | $9.82 | $9.64 | $9.64 | $9.64 | 1,185 |
| 2017-06-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 639 |
| 2017-06-14 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 2,157 |
| 2017-06-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 218 |
| 2017-06-12 | $9.70 | $9.92 | $9.70 | $9.92 | $9.92 | 2,475 |
| 2017-06-09 | $9.81 | $9.83 | $9.76 | $9.81 | $9.81 | 1,385 |
| 2017-06-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 928 |
| 2017-06-07 | $9.99 | $10.04 | $9.87 | $9.87 | $9.87 | 5,396 |
| 2017-06-06 | $10.11 | $10.14 | $10.01 | $10.08 | $10.08 | 1,200 |
| 2017-06-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 51 |
| 2017-06-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 103 |
| 2017-06-01 | $9.81 | $9.81 | $9.73 | $9.74 | $9.74 | 3,592 |
| 2017-05-31 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 6,163 |
| 2017-05-30 | $10.00 | $10.00 | $9.88 | $9.88 | $9.88 | 1,696 |
| 2017-05-26 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 3,901 |
| 2017-05-25 | $10.03 | $10.03 | $9.97 | $9.97 | $9.97 | 1,037 |
| 2017-05-24 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 506 |
| 2017-05-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 448 |
| 2017-05-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 260 |
| 2017-05-19 | $9.94 | $9.94 | $9.86 | $9.89 | $9.89 | 485 |
| 2017-05-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 106 |
| 2017-05-17 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 5,751 |
| 2017-05-16 | $9.94 | $9.94 | $9.78 | $9.90 | $9.90 | 11,753 |
| 2017-05-15 | $10.79 | $10.79 | $9.71 | $9.72 | $9.72 | 2,962 |
| 2017-05-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 45 |
| 2017-05-11 | $9.60 | $9.62 | $9.51 | $9.62 | $9.62 | 4,830 |
| 2017-05-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 101 |
| 2017-05-09 | $9.38 | $9.46 | $9.38 | $9.46 | $9.46 | 2,345 |
| 2017-05-08 | $9.98 | $9.98 | $9.56 | $9.58 | $9.58 | 4,501 |
| 2017-05-05 | $9.51 | $9.52 | $9.51 | $9.52 | $9.52 | 1,001 |
| 2017-05-04 | $9.44 | $9.45 | $9.43 | $9.43 | $9.43 | 1,576 |
| 2017-05-03 | $9.53 | $9.53 | $9.39 | $9.42 | $9.42 | 3,863 |
| 2017-05-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 111 |
| 2017-05-01 | $9.87 | $9.87 | $9.72 | $9.72 | $9.72 | 1,030 |
| 2017-04-28 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 1,104 |
| 2017-04-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 537 |
| 2017-04-26 | $9.85 | $9.98 | $9.85 | $9.96 | $9.96 | 820 |
| 2017-04-25 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 576 |
| 2017-04-24 | $10.09 | $10.09 | $10.03 | $10.09 | $10.09 | 1,307 |
| 2017-04-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 87 |
| 2017-04-20 | $10.54 | $10.54 | $10.30 | $10.32 | $10.32 | 1,091 |
| 2017-04-19 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 11 |
| 2017-04-18 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 1,490 |
| 2017-04-17 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 494 |
| 2017-04-13 | $10.26 | $10.30 | $10.23 | $10.26 | $10.26 | 831 |
| 2017-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 171 |
| 2017-04-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 15 |
| 2017-04-10 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 242 |
| 2017-04-07 | $10.21 | $10.21 | $9.99 | $9.99 | $9.99 | 409 |
| 2017-04-06 | $10.01 | $10.11 | $10.01 | $10.11 | $10.11 | 1,131 |
| 2017-04-05 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 451 |
| 2017-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 542 |
| 2017-04-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 40 |
| 2017-03-31 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,160 |
| 2017-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 219 |
| 2017-03-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 43 |
| 2017-03-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 338 |
| 2017-03-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 54 |
| 2017-03-24 | $10.16 | $10.21 | $10.16 | $10.21 | $10.21 | 344 |
| 2017-03-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 70 |
| 2017-03-22 | $10.13 | $10.13 | $10.10 | $10.12 | $10.12 | 1,107 |
| 2017-03-21 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 1,711 |
| 2017-03-20 | $10.21 | $10.29 | $10.20 | $10.29 | $10.29 | 6,314 |
| 2017-03-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 598 |
| 2017-03-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 241 |
| 2017-03-15 | $9.82 | $10.02 | $9.82 | $10.02 | $10.02 | 4,801 |
| 2017-03-14 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 425 |
| 2017-03-13 | $10.20 | $10.20 | $9.84 | $9.88 | $9.88 | 2,090 |
| 2017-03-10 | $9.84 | $9.87 | $9.83 | $9.87 | $9.87 | 1,786 |
| 2017-03-09 | $9.83 | $9.87 | $9.80 | $9.87 | $9.87 | 1,731 |
| 2017-03-08 | $9.98 | $10.00 | $9.90 | $9.90 | $9.90 | 2,679 |
| 2017-03-07 | $10.13 | $10.16 | $10.06 | $10.16 | $10.16 | 6,641 |
| 2017-03-06 | $10.39 | $10.40 | $10.39 | $10.39 | $10.39 | 11,446 |
| 2017-03-03 | $10.62 | $10.62 | $10.40 | $10.57 | $10.57 | 4,036 |
| 2017-03-02 | $10.80 | $10.80 | $10.34 | $10.45 | $10.45 | 5,116 |
| 2017-03-01 | $10.79 | $10.79 | $10.78 | $10.79 | $10.79 | 1,605 |
| 2017-02-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 250 |
| 2017-02-27 | $10.95 | $11.11 | $10.91 | $10.91 | $10.91 | 4,698 |
| 2017-02-24 | $10.74 | $10.94 | $10.74 | $10.94 | $10.94 | 1,549 |
| 2017-02-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 306 |
| 2017-02-22 | $10.64 | $10.64 | $10.60 | $10.64 | $10.64 | 3,563 |
| 2017-02-21 | $10.65 | $10.65 | $10.32 | $10.63 | $10.63 | 5,058 |
| 2017-02-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 551 |
| 2017-02-16 | $10.80 | $10.80 | $10.72 | $10.73 | $10.73 | 3,734 |
| 2017-02-15 | $10.61 | $10.72 | $10.57 | $10.66 | $10.66 | 2,566 |
| 2017-02-14 | $10.50 | $10.68 | $10.35 | $10.60 | $10.60 | 9,329 |
| 2017-02-13 | $10.56 | $10.60 | $10.55 | $10.58 | $10.58 | 4,769 |
| 2017-02-10 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 258 |
| 2017-02-09 | $10.83 | $10.85 | $10.81 | $10.81 | $10.81 | 1,808 |
| 2017-02-08 | $10.73 | $10.83 | $10.73 | $10.83 | $10.83 | 1,334 |
| 2017-02-07 | $10.69 | $10.72 | $10.63 | $10.63 | $10.63 | 1,744 |
| 2017-02-06 | $10.72 | $10.76 | $10.68 | $10.76 | $10.76 | 2,397 |
| 2017-02-03 | $10.55 | $10.62 | $10.55 | $10.60 | $10.60 | 6,469 |
| 2017-02-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,212 |
| 2017-02-01 | $10.57 | $10.60 | $10.53 | $10.57 | $10.57 | 2,351 |
| 2017-01-31 | $10.55 | $10.55 | $10.48 | $10.52 | $10.52 | 1,638 |
| 2017-01-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 156 |
| 2017-01-27 | $10.32 | $10.35 | $10.29 | $10.35 | $10.35 | 727 |
| 2017-01-26 | $10.21 | $10.35 | $10.21 | $10.35 | $10.35 | 5,179 |
| 2017-01-25 | $10.57 | $10.57 | $10.34 | $10.34 | $10.34 | 715 |
| 2017-01-24 | $10.43 | $10.58 | $10.43 | $10.55 | $10.55 | 1,370 |
| 2017-01-23 | $10.34 | $10.38 | $10.32 | $10.32 | $10.32 | 3,001 |
| 2017-01-20 | $10.30 | $10.32 | $10.26 | $10.32 | $10.32 | 15,107 |
| 2017-01-19 | $10.33 | $10.33 | $10.08 | $10.09 | $10.09 | 606 |
| 2017-01-18 | $10.30 | $10.30 | $10.15 | $10.17 | $10.17 | 4,089 |
| 2017-01-17 | $10.68 | $10.68 | $10.40 | $10.40 | $10.40 | 3,628 |
| 2017-01-13 | $10.32 | $10.40 | $10.25 | $10.40 | $10.40 | 6,685 |
| 2017-01-12 | $10.40 | $10.41 | $10.36 | $10.36 | $10.36 | 2,296 |
| 2017-01-11 | $10.29 | $10.33 | $10.28 | $10.33 | $10.33 | 1,209 |
| 2017-01-10 | $10.18 | $10.39 | $10.18 | $10.36 | $10.36 | 9,670 |
| 2017-01-09 | $10.22 | $10.40 | $10.20 | $10.38 | $10.38 | 23,925 |
| 2017-01-06 | $10.25 | $10.25 | $10.18 | $10.20 | $10.20 | 13,645 |
| 2017-01-05 | $10.28 | $10.34 | $10.25 | $10.28 | $10.28 | 4,985 |
| 2017-01-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 75 |
| 2017-01-03 | $9.84 | $9.93 | $9.84 | $9.87 | $9.87 | 3,901 |
| 2016-12-30 | $9.35 | $9.52 | $9.35 | $9.46 | $9.46 | 3,350 |
| 2016-12-29 | $9.42 | $9.44 | $9.42 | $9.44 | $9.44 | 529 |
| 2016-12-28 | $9.50 | $9.50 | $9.36 | $9.43 | $9.43 | 14,623 |
| 2016-12-27 | $9.50 | $9.54 | $9.50 | $9.53 | $9.53 | 2,233 |
| 2016-12-23 | $9.41 | $9.41 | $9.35 | $9.36 | $9.36 | 599 |
| 2016-12-22 | $9.53 | $9.53 | $9.52 | $9.53 | $9.53 | 1,067 |
| 2016-12-21 | $9.72 | $9.72 | $9.57 | $9.64 | $9.64 | 12,207 |
| 2016-12-20 | $9.41 | $9.69 | $9.40 | $9.59 | $9.59 | 15,795 |
| 2016-12-19 | $9.67 | $9.69 | $9.62 | $9.64 | $9.64 | 3,642 |
| 2016-12-16 | $9.29 | $9.81 | $9.29 | $9.72 | $9.72 | 7,809 |
| 2016-12-15 | $9.64 | $9.64 | $9.21 | $9.38 | $9.38 | 11,045 |
| 2016-12-14 | $9.83 | $10.00 | $9.65 | $9.68 | $9.68 | 36,604 |
| 2016-12-13 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 403 |
| 2016-12-12 | $10.06 | $10.06 | $9.78 | $9.84 | $9.84 | 5,636 |
| 2016-12-09 | $9.76 | $9.76 | $9.58 | $9.58 | $9.58 | 702 |
| 2016-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 854 |
| 2016-12-07 | $9.99 | $10.00 | $9.98 | $9.98 | $9.98 | 740 |
| 2016-12-06 | $9.97 | $10.00 | $9.88 | $9.88 | $9.88 | 11,574 |
| 2016-12-05 | $10.00 | $10.00 | $9.79 | $9.95 | $9.95 | 43,115 |
| 2016-12-02 | $9.89 | $9.89 | $9.75 | $9.77 | $9.77 | 2,151 |
| 2016-12-01 | $9.52 | $9.60 | $9.52 | $9.58 | $9.58 | 8,179 |
| 2016-11-30 | $9.61 | $9.61 | $9.53 | $9.57 | $9.57 | 7,929 |
| 2016-11-29 | $9.65 | $9.71 | $9.57 | $9.66 | $9.66 | 26,886 |
| 2016-11-28 | $9.69 | $9.69 | $9.61 | $9.68 | $9.68 | 988 |
| 2016-11-25 | $9.55 | $9.62 | $9.51 | $9.51 | $9.51 | 7,668 |
| 2016-11-23 | $9.82 | $9.82 | $9.74 | $9.78 | $9.78 | 6,061 |
| 2016-11-22 | $9.90 | $10.01 | $9.83 | $9.89 | $9.89 | 15,029 |
| 2016-11-21 | $9.94 | $9.94 | $9.75 | $9.88 | $9.88 | 39,049 |
| 2016-11-18 | $9.71 | $9.72 | $9.65 | $9.65 | $9.65 | 27,921 |
| 2016-11-17 | $9.94 | $10.00 | $9.75 | $9.75 | $9.75 | 9,109 |
| 2016-11-16 | $9.82 | $10.04 | $9.82 | $9.94 | $9.94 | 20,752 |
| 2016-11-15 | $9.86 | $9.95 | $9.81 | $9.86 | $9.86 | 20,644 |
| 2016-11-14 | $9.98 | $9.98 | $9.74 | $9.78 | $9.78 | 21,271 |
| 2016-11-11 | $10.01 | $10.02 | $9.95 | $10.01 | $10.01 | 1,288 |
| 2016-11-10 | $10.33 | $10.37 | $10.32 | $10.37 | $10.37 | 1,399 |
| 2016-11-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 352 |
| 2016-11-08 | $10.21 | $10.79 | $10.21 | $10.79 | $10.79 | 4,865 |
| 2016-11-07 | $9.71 | $10.69 | $9.71 | $10.69 | $10.69 | 15,120 |
| 2016-11-04 | $10.67 | $10.72 | $10.62 | $10.63 | $10.63 | 14,759 |
| 2016-11-03 | $10.46 | $10.66 | $10.45 | $10.56 | $10.56 | 21,073 |
| 2016-11-02 | $10.54 | $10.69 | $10.54 | $10.58 | $10.58 | 15,994 |
| 2016-11-01 | $10.55 | $10.56 | $10.54 | $10.55 | $10.55 | 9,296 |
| 2016-10-31 | $10.39 | $10.44 | $10.33 | $10.33 | $10.33 | 3,290 |
| 2016-10-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 11 |
| 2016-10-27 | $10.17 | $10.21 | $10.17 | $10.21 | $10.21 | 818 |
| 2016-10-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 144 |
| 2016-10-25 | $10.15 | $10.26 | $10.15 | $10.19 | $10.19 | 12,980 |
| 2016-10-24 | $9.86 | $9.93 | $9.75 | $9.87 | $9.87 | 1,516 |
| 2016-10-21 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 1,422 |
| 2016-10-20 | $9.86 | $9.87 | $9.82 | $9.82 | $9.82 | 3,435 |
| 2016-10-19 | $9.99 | $10.01 | $9.94 | $9.94 | $9.94 | 2,023 |
| 2016-10-18 | $9.97 | $10.05 | $9.95 | $9.95 | $9.95 | 3,545 |
| 2016-10-17 | $9.87 | $9.87 | $9.79 | $9.85 | $9.85 | 15,862 |
| 2016-10-14 | $9.85 | $9.91 | $9.83 | $9.87 | $9.87 | 3,852 |
| 2016-10-13 | $9.91 | $9.93 | $9.81 | $9.92 | $9.92 | 3,748 |
| 2016-10-12 | $10.05 | $10.05 | $9.90 | $9.90 | $9.90 | 1,580 |
| 2016-10-11 | $10.07 | $10.09 | $10.05 | $10.05 | $10.05 | 1,238 |
| 2016-10-10 | $10.21 | $10.24 | $10.21 | $10.23 | $10.23 | 1,110 |
| 2016-10-07 | $10.24 | $10.24 | $10.07 | $10.20 | $10.20 | 4,529 |
| 2016-10-06 | $10.27 | $10.39 | $10.21 | $10.39 | $10.39 | 5,087 |
| 2016-10-05 | $10.30 | $10.83 | $10.28 | $10.83 | $10.83 | 125,560 |
| 2016-10-04 | $10.55 | $10.63 | $10.31 | $10.55 | $10.55 | 21,263 |
| 2016-10-03 | $10.91 | $10.99 | $10.67 | $10.77 | $10.77 | 12,173 |
| 2016-09-30 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 53 |
| 2016-09-29 | $11.02 | $11.02 | $10.99 | $10.99 | $10.99 | 2,001 |
| 2016-09-28 | $10.86 | $11.06 | $10.86 | $11.06 | $11.06 | 1,041 |
| 2016-09-27 | $10.91 | $11.02 | $10.91 | $10.99 | $10.99 | 3,541 |
| 2016-09-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 2,849 |
| 2016-09-23 | $11.25 | $11.28 | $11.25 | $11.28 | $11.28 | 2,436 |
| 2016-09-22 | $11.38 | $11.40 | $11.30 | $11.33 | $11.33 | 6,434 |
| 2016-09-21 | $11.20 | $11.21 | $11.20 | $11.21 | $11.21 | 1,893 |
| 2016-09-20 | $11.04 | $11.09 | $10.96 | $11.09 | $11.09 | 3,590 |
| 2016-09-19 | $10.92 | $11.02 | $10.92 | $10.94 | $10.94 | 3,197 |
UBS ETRACS CMCI Long Platinum TR ETN (PTM) News Headlines
Recent UBS ETRACS CMCI Long Platinum TR ETN (PTM) News
Similar Companies to UBS ETRACS CMCI Long Platinum TR ETN (PTM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |