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 (%)
Dec 31, 2019 19.60 19.97 19.01 19.78 9,400 +0.81(+4.26%)
Dec 30, 2019 19.25 19.25 18.60 18.98 6,412 +0.15(+0.81%)
Dec 27, 2019 18.95 18.99 18.82 18.82 5,000 +0.41(+2.24%)
Dec 26, 2019 18.35 18.49 18.35 18.41 4,351 +0.21(+1.16%)
Dec 24, 2019 18.18 18.21 18.18 18.20 1,800 +0.08(+0.44%)
Dec 23, 2019 18.00 18.12 17.94 18.12 5,903 -0.36(-1.96%)
Dec 20, 2019 18.94 18.94 18.48 18.48 9,900 -0.11(-0.58%)
Dec 19, 2019 18.77 18.77 18.40 18.59 2,626 -0.34(-1.81%)
Dec 18, 2019 18.91 18.94 18.80 18.93 4,612 -0.23(-1.18%)
Dec 17, 2019 19.30 19.43 19.03 19.16 17,376 -1.36(-6.62%)
Dec 16, 2019 20.60 20.62 20.39 20.52 14,727 -0.00(-0.00%)
Dec 13, 2019 20.39 20.66 20.32 20.52 42,000 +0.98(+5.01%)
Dec 12, 2019 19.39 19.54 18.82 19.54 22,240 -0.16(-0.80%)
Dec 11, 2019 19.57 19.70 19.50 19.70 5,814 +0.09(+0.44%)
Dec 10, 2019 19.50 19.67 19.28 19.61 9,047 +0.23(+1.17%)
Dec 09, 2019 19.38 19.43 19.37 19.38 3,064 +0.05(+0.26%)
Dec 06, 2019 19.31 19.33 19.25 19.33 2,500 -0.11(-0.59%)
Dec 05, 2019 19.55 19.55 19.34 19.45 3,138 +0.31(+1.62%)
Dec 04, 2019 18.83 19.47 18.82 19.14 6,811 +0.61(+3.31%)
Dec 03, 2019 18.53 18.58 18.48 18.52 4,586 +0.29(+1.60%)
Dec 02, 2019 18.23 18.23 18.16 18.23 2,900 +0.07(+0.36%)
Nov 29, 2019 18.03 18.16 17.98 18.16 1,000 +0.15(+0.86%)
Nov 27, 2019 18.16 18.16 17.82 18.01 23,900 +0.21(+1.18%)
Nov 26, 2019 17.81 18.04 17.80 17.80 2,061 -0.19(-1.05%)
Nov 25, 2019 18.00 18.02 17.89 17.99 2,268 +0.35(+2.00%)
Nov 22, 2019 17.83 17.83 17.61 17.64 9,200 -0.39(-2.16%)
Nov 21, 2019 18.30 18.30 18.03 18.03 2,281 -0.09(-0.48%)
Nov 20, 2019 18.10 18.12 18.10 18.11 609 -0.02(-0.11%)
Nov 19, 2019 18.08 18.13 18.08 18.13 1,386 -0.19(-1.03%)
Nov 18, 2019 18.30 18.38 18.30 18.32 699 +0.29(+1.62%)
Nov 15, 2019 18.02 18.03 18.02 18.03 4,900 +0.12(+0.70%)
Nov 14, 2019 17.91 17.91 17.91 17.91 9 +0.19(+1.09%)
Nov 13, 2019 17.68 17.71 17.68 17.71 328 -0.05(-0.29%)
Nov 12, 2019 17.69 17.80 17.69 17.77 556 +0.01(+0.04%)
Nov 11, 2019 17.78 17.94 17.76 17.76 2,853 +0.35(+2.03%)
Nov 08, 2019 17.50 17.50 17.40 17.41 1,100 -0.15(-0.85%)
Nov 07, 2019 17.56 17.61 17.55 17.55 1,451 -0.22(-1.25%)
Nov 06, 2019 18.00 18.00 17.78 17.78 547 -0.18(-0.99%)
Nov 05, 2019 17.89 17.96 17.88 17.96 692 +0.02(+0.09%)
Nov 04, 2019 18.07 18.07 17.90 17.94 716 -0.33(-1.82%)
Nov 01, 2019 18.41 18.44 18.25 18.27 3,800 -0.06(-0.34%)
Oct 31, 2019 18.36 18.36 18.24 18.34 3,466 +0.28(+1.53%)
Oct 30, 2019 17.92 18.10 17.89 18.06 9,753 +0.22(+1.23%)
Oct 29, 2019 18.08 18.08 17.84 17.84 448 -0.02(-0.13%)
Oct 28, 2019 17.73 17.91 17.73 17.86 2,385 +0.20(+1.14%)
Oct 25, 2019 17.65 17.66 17.65 17.66 300 -0.13(-0.70%)
Oct 24, 2019 18.00 18.00 17.50 17.79 1,118 -0.39(-2.13%)
Oct 23, 2019 18.00 18.17 18.00 18.17 1,825 +0.07(+0.40%)
Oct 22, 2019 18.19 18.54 18.00 18.10 10,228 -0.36(-1.94%)
Oct 21, 2019 18.70 18.70 18.46 18.46 10,755 +0.10(+0.56%)
Oct 18, 2019 18.00 18.39 17.96 18.36 6,800 +0.40(+2.20%)
Oct 17, 2019 17.78 17.99 17.65 17.96 12,096 +0.25(+1.44%)
Oct 16, 2019 17.84 17.94 17.60 17.71 7,627 +0.23(+1.31%)
Oct 15, 2019 16.65 17.54 16.65 17.48 12,457 +1.19(+7.33%)
Oct 14, 2019 16.50 16.59 16.29 16.29 3,261 -0.57(-3.37%)
Oct 11, 2019 16.81 17.01 16.75 16.86 30,000 +1.04(+6.58%)
Oct 10, 2019 15.20 15.81 15.20 15.81 2,814 +1.15(+7.86%)
Oct 09, 2019 14.72 14.72 14.64 14.66 1,662 -0.07(-0.46%)
Oct 08, 2019 14.81 14.81 14.62 14.73 5,832 -0.37(-2.48%)
Oct 07, 2019 15.14 15.14 15.09 15.10 1,523 -0.19(-1.24%)
Oct 04, 2019 15.05 15.29 15.04 15.29 4,100 -0.03(-0.21%)
Oct 03, 2019 15.62 15.66 15.33 15.33 5,019 +0.20(+1.32%)
Oct 02, 2019 15.08 15.13 15.05 15.13 5,772 -0.04(-0.25%)
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.