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

VS GBP Vs. USD Daily 4X Long ETN (NY: UGBP )

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 (%)
Jan 31, 2019 20.93 21.07 20.90 20.90 644 +0.06(+0.30%)
Jan 30, 2019 20.55 20.83 20.55 20.83 3,748 +0.17(+0.82%)
Jan 29, 2019 21.32 21.35 20.66 20.66 8,677 -0.56(-2.62%)
Jan 28, 2019 22.35 22.35 21.13 21.22 3,478 -0.32(-1.48%)
Jan 25, 2019 20.88 21.54 20.88 21.54 1,100 +0.96(+4.64%)
Jan 24, 2019 20.58 20.58 20.58 20.58 21 -0.09(-0.41%)
Jan 23, 2019 20.51 20.67 20.51 20.67 309 +0.71(+3.58%)
Jan 22, 2019 19.83 20.05 19.83 19.96 5,323 +0.57(+2.92%)
Jan 18, 2019 19.71 19.73 19.39 19.39 700 -0.74(-3.68%)
Jan 17, 2019 19.71 20.13 19.61 20.13 4,738 +0.62(+3.18%)
Jan 16, 2019 19.48 19.57 19.40 19.51 1,078 -0.05(-0.27%)
Jan 15, 2019 19.26 19.56 18.53 19.56 14,337 +0.12(+0.64%)
Jan 14, 2019 19.34 19.44 19.34 19.44 1,287 +0.11(+0.56%)
Jan 11, 2019 19.22 19.33 19.22 19.33 500 +0.59(+3.16%)
Jan 10, 2019 18.75 18.90 18.49 18.74 3,678 -0.33(-1.71%)
Jan 09, 2019 18.89 19.06 18.89 19.06 4,479 +0.46(+2.47%)
Jan 08, 2019 18.69 18.69 18.60 18.61 3,938 -0.29(-1.54%)
Jan 07, 2019 18.96 18.96 18.83 18.90 302 +0.20(+1.05%)
Jan 04, 2019 18.67 18.74 18.61 18.70 2,000 +0.55(+3.05%)
Jan 03, 2019 17.88 18.15 17.88 18.15 4,575 +0.14(+0.78%)
Jan 02, 2019 17.95 18.02 17.29 18.01 39,244 -0.84(-4.48%)
Dec 31, 2018 19.12 19.58 18.72 18.85 48,900 +0.27(+1.45%)
Dec 28, 2018 18.58 18.58 18.58 18.58 100 +0.29(+1.60%)
Dec 27, 2018 18.29 18.29 18.29 18.29 11 +0.04(+0.23%)
Dec 26, 2018 18.24 18.25 18.24 18.25 101 -0.46(-2.49%)
Dec 24, 2018 16.36 18.71 16.36 18.71 100 +0.54(+2.97%)
Dec 21, 2018 18.26 18.42 17.64 18.17 27,600 -0.23(-1.24%)
Dec 20, 2018 18.35 18.51 18.32 18.40 2,285 +0.26(+1.44%)
Dec 19, 2018 18.40 18.40 17.54 18.14 2,065 -0.11(-0.61%)
Dec 18, 2018 18.25 18.25 18.25 18.25 72 +0.14(+0.76%)
Dec 17, 2018 18.04 18.21 18.04 18.11 1,734 +0.16(+0.90%)
Dec 14, 2018 17.79 17.95 17.76 17.95 1,600 -0.48(-2.60%)
Dec 13, 2018 18.25 18.43 18.24 18.43 957 +0.13(+0.73%)
Dec 12, 2018 17.71 18.42 17.71 18.29 8,901 +0.84(+4.82%)
Dec 11, 2018 18.04 18.04 17.40 17.45 7,199 -0.40(-2.26%)
Dec 10, 2018 18.14 18.14 17.81 17.86 3,153 -1.08(-5.72%)
Dec 07, 2018 19.00 19.00 18.79 18.94 2,600 -0.30(-1.56%)
Dec 06, 2018 19.06 19.24 19.05 19.24 1,406 +0.49(+2.61%)
Dec 04, 2018 18.75 18.75 18.75 18.75 200 -0.13(-0.69%)
Dec 03, 2018 18.91 18.94 18.88 18.88 723 -0.07(-0.34%)
Nov 30, 2018 19.02 19.02 18.93 18.95 400 -0.25(-1.33%)
Nov 29, 2018 19.16 19.20 19.11 19.20 2,528 -0.29(-1.47%)
Nov 28, 2018 19.00 19.54 19.00 19.49 439 +0.57(+2.99%)
Nov 27, 2018 19.00 19.00 18.90 18.92 1,203 -0.47(-2.42%)
Nov 26, 2018 19.57 19.57 19.35 19.39 8,955 +0.07(+0.34%)
Nov 23, 2018 19.32 19.32 19.32 19.32 100 +0.00(+0.00%)
Nov 21, 2018 19.32 19.32 19.32 0 -0.00(-0.03%)
Nov 20, 2018 19.52 19.52 19.33 19.33 1,312 -0.32(-1.64%)
Nov 19, 2018 19.61 19.65 19.47 19.65 1,961 +0.18(+0.94%)
Nov 16, 2018 19.70 19.70 19.47 19.47 1,800 +0.23(+1.20%)
Nov 15, 2018 19.43 19.43 18.93 19.24 6,697 -1.49(-7.19%)
Nov 14, 2018 20.33 20.90 19.98 20.73 5,488 -0.03(-0.14%)
Nov 13, 2018 20.40 22.76 20.40 20.76 13,116 +1.08(+5.49%)
Nov 12, 2018 20.04 20.04 19.68 19.68 300 -0.73(-3.58%)
Nov 09, 2018 20.89 20.89 20.41 20.41 3,700 -0.93(-4.34%)
Nov 08, 2018 21.32 21.43 21.32 21.34 1,933 -0.21(-0.97%)
Nov 07, 2018 21.55 21.61 21.51 21.55 12,315 +0.32(+1.50%)
Nov 06, 2018 21.19 21.23 21.19 21.23 201 +0.28(+1.32%)
Nov 05, 2018 20.95 20.95 20.95 20.95 603 +1.75(+9.11%)
Nov 02, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
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.