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 (%)
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%)
Nov 01, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Oct 31, 2018 19.20 19.20 19.20 19.20 269 +0.30(+1.59%)
Oct 30, 2018 19.01 19.01 18.90 18.90 1,196 -0.75(-3.83%)
Oct 29, 2018 19.65 19.65 61 +0.00(+0.01%)
Oct 26, 2018 19.67 19.67 19.65 19.65 1,000 +0.07(+0.36%)
Oct 25, 2018 19.73 19.73 19.56 19.58 2,400 -0.55(-2.73%)
Oct 24, 2018 20.13 20.13 20.13 20.13 1,025 -0.53(-2.58%)
Oct 23, 2018 20.66 20.66 20.66 20.66 202 +0.09(+0.45%)
Oct 22, 2018 20.57 20.57 20.57 20.57 359 -1.00(-4.64%)
Oct 19, 2018 21.57 21.57 21.57 21.57 100 +0.00(+0.00%)
Oct 18, 2018 21.57 21.57 21.57 0 +0.00(+0.00%)
Oct 17, 2018 21.57 21.57 21.57 21.57 125 -0.57(-2.57%)
Oct 16, 2018 22.14 22.14 22.14 22.14 200 +0.13(+0.59%)
Oct 15, 2018 22.01 22.01 22.01 0 +0.00(+0.00%)
Oct 12, 2018 22.01 22.01 22.01 22.01 100 -0.32(-1.43%)
Oct 11, 2018 22.29 22.33 22.18 22.33 2,316 +0.25(+1.11%)
Oct 10, 2018 22.07 22.08 22.07 22.08 455 +0.58(+2.72%)
Oct 09, 2018 21.50 21.50 21.50 21.50 1 +0.00(+0.00%)
Oct 08, 2018 21.50 21.50 21.50 21.50 26 +0.00(+0.00%)
Oct 05, 2018 21.38 21.50 21.38 21.50 900 -0.02(-0.09%)
Oct 04, 2018 21.52 21.52 21.52 21.52 1,035 +0.00(+0.00%)
Oct 03, 2018 21.52 21.52 23 +0.00(+0.00%)
Oct 02, 2018 21.52 21.52 21.52 0 +0.00(+0.00%)
Oct 01, 2018 21.52 21.52 21.52 0 +0.00(+0.00%)
Sep 28, 2018 21.52 21.52 21.52 0 +0.00(+0.00%)
Sep 27, 2018 21.50 21.52 21.50 21.52 1,210 -0.24(-1.09%)
Sep 26, 2018 21.76 21.76 21.76 21.76 5 +0.00(+0.00%)
Sep 25, 2018 21.76 21.76 21.76 21.76 1 +0.00(+0.00%)
Sep 24, 2018 21.76 21.76 21.76 21.76 200 +0.38(+1.77%)
Sep 21, 2018 21.38 21.38 21.38 21.38 2,500 -1.09(-4.84%)
Sep 20, 2018 22.61 22.61 22.47 22.47 670 +0.46(+2.08%)
Sep 19, 2018 22.01 22.01 65 +0.00(+0.00%)
Sep 18, 2018 22.01 22.01 22.01 22.01 196 +0.15(+0.69%)
Sep 17, 2018 21.78 21.90 21.78 21.86 14,336 +0.59(+2.76%)
Sep 14, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 13, 2018 21.27 21.27 10 +0.00(+0.00%)
Sep 12, 2018 21.04 21.27 21.03 21.27 3,454 +0.24(+1.16%)
Sep 11, 2018 21.03 21.03 21.03 0 +0.00(+0.00%)
Sep 10, 2018 21.03 21.03 21.03 21.03 3,000 +0.55(+2.69%)
Sep 07, 2018 20.69 20.69 20.48 20.48 2,200 -0.02(-0.10%)
Sep 06, 2018 20.50 20.50 20.50 20.50 1,048 +0.15(+0.74%)
Sep 05, 2018 20.77 20.77 20.32 20.35 6,854 -0.41(-1.97%)
Sep 04, 2018 20.76 20.76 20.76 0 +0.00(+0.00%)
Aug 31, 2018 20.76 20.76 20.76 0 -0.22(-1.05%)
Aug 30, 2018 20.97 20.98 20.97 20.98 271 +0.03(+0.14%)
Aug 29, 2018 20.95 20.95 20.95 20.95 100 +0.77(+3.82%)
Aug 28, 2018 20.18 20.18 20.18 0 +0.00(+0.00%)
Aug 27, 2018 20.18 20.18 20.18 0 +0.00(+0.00%)
Aug 24, 2018 20.18 20.18 20.18 0 +0.00(+0.00%)
Aug 23, 2018 20.18 20.18 20.18 20.18 165 -0.28(-1.37%)
Aug 22, 2018 20.46 20.46 20.46 20.46 10 +0.00(+0.00%)
Aug 21, 2018 20.08 20.46 20.08 20.46 928 +1.06(+5.46%)
Aug 20, 2018 19.40 19.40 19.40 19.40 1 +0.00(+0.00%)
Aug 17, 2018 19.40 19.40 19.40 19.40 700 -0.01(-0.05%)
Aug 16, 2018 19.46 19.46 19.40 19.41 2,600 +0.35(+1.84%)
Aug 15, 2018 19.06 19.06 19.06 19.06 102 -0.27(-1.40%)
Aug 14, 2018 19.66 19.66 19.33 19.33 357 -0.18(-0.92%)
Aug 13, 2018 19.79 19.79 19.51 19.51 2,002 +0.01(+0.05%)
Aug 10, 2018 19.52 19.65 19.47 19.50 7,500 -0.79(-3.87%)
Aug 09, 2018 20.29 20.29 20.29 20.29 152 -0.01(-0.07%)
Aug 08, 2018 20.32 20.32 20.30 20.30 2,173 -0.45(-2.17%)
Aug 07, 2018 20.76 20.76 20.75 20.75 2,452 -1.43(-6.44%)
Aug 06, 2018 22.18 22.18 22.18 22.18 116 +0.00(+0.00%)
Aug 03, 2018 22.18 22.18 22.18 0 +0.00(+0.00%)
Aug 02, 2018 22.18 22.18 11 +0.00(+0.00%)
Aug 01, 2018 22.18 22.18 22.18 22.18 11 +0.00(+0.00%)
Jul 31, 2018 22.18 22.18 5 +0.00(+0.00%)
Jul 30, 2018 22.18 22.18 22.18 22.18 70 -0.00(-0.01%)
Jul 27, 2018 22.18 22.18 22.18 22.18 100 +0.00(+0.01%)
Jul 26, 2018 22.18 22.18 22.18 31 +0.04(+0.17%)
Jul 24, 2018 22.14 22.14 22.14 12 +0.29(+1.35%)
Jul 23, 2018 21.97 21.97 21.83 21.85 4,273 +0.59(+2.75%)
Jul 19, 2018 21.26 21.26 21.26 0 -0.45(-2.07%)
Jul 18, 2018 21.71 21.71 21.71 21.71 551 -0.02(-0.09%)
Jul 17, 2018 21.73 21.73 21.73 21.73 105 -1.11(-4.84%)
Jul 16, 2018 22.84 22.84 22.84 22.84 100 -0.20(-0.89%)
Jul 10, 2018 23.04 23.04 23.04 290 +0.08(+0.35%)
Jul 09, 2018 23.18 22.96 22.96 1,086 -0.22(-0.95%)
Jul 06, 2018 23.18 23.18 23.18 23.18 180 +0.37(+1.62%)
Jul 05, 2018 22.79 22.81 22.79 22.81 1,276 +0.37(+1.65%)
Jul 03, 2018 22.44 22.44 22.44 0 +0.32(+1.45%)
Jul 02, 2018 22.01 22.12 21.98 22.12 7,600 -0.55(-2.43%)
Jun 29, 2018 22.35 22.67 22.35 22.67 2,487 +0.75(+3.42%)
Jun 28, 2018 21.81 21.98 23.25 21.92 16,771 -1.33(-5.72%)
Jun 25, 2018 23.25 23.25 23.25 0 +0.05(+0.22%)
Jun 22, 2018 23.20 23.20 23.20 23.20 600 +0.11(+0.47%)
Jun 21, 2018 23.14 23.14 23.05 23.09 5,532 +0.39(+1.72%)
Jun 20, 2018 22.78 22.78 22.70 22.70 8,301 -0.41(-1.77%)
Jun 18, 2018 23.11 23.11 23.11 2 -0.94(-3.89%)
Jun 12, 2018 24.05 24.05 24.05 0 -0.05(-0.21%)
Jun 11, 2018 24.10 24.10 24.10 24.10 240 -0.08(-0.35%)
Jun 07, 2018 24.18 24.18 24.18 1 -0.15(-0.62%)
Jun 06, 2018 24.33 24.33 24.33 24.33 312 +0.18(+0.73%)
Jun 05, 2018 23.90 24.20 23.90 24.15 2,637 +0.29(+1.23%)
Jun 01, 2018 23.86 23.86 23.86 0 +0.32(+1.36%)
May 31, 2018 23.61 23.61 23.45 23.54 1,960 +0.02(+0.10%)
May 30, 2018 23.52 23.52 23.52 23.52 1,044 +0.29(+1.23%)
May 29, 2018 23.23 23.23 23.23 23.23 257 -0.73(-3.05%)
May 23, 2018 23.96 23.96 23.96 0 -1.13(-4.50%)
May 17, 2018 25.09 25.09 25.09 0 -0.29(-1.14%)
May 11, 2018 25.38 25.38 25.38 5 +0.46(+1.85%)
May 10, 2018 24.92 24.92 24.92 24.92 305 -0.71(-2.75%)
May 09, 2018 25.70 25.70 25.63 25.63 705 +0.43(+1.69%)
May 08, 2018 25.20 25.20 25.20 25.20 300 -0.39(-1.52%)
May 07, 2018 25.59 25.59 25.59 25.59 1,000 +0.31(+1.22%)
May 04, 2018 25.28 25.28 25.28 25.28 1,069 -0.38(-1.48%)
May 02, 2018 25.66 25.66 25.66 8 -1.45(-5.35%)
Apr 30, 2018 27.11 27.11 27.11 57 -0.33(-1.20%)
Apr 27, 2018 27.45 27.45 27.44 27.44 418 -1.30(-4.52%)
Apr 25, 2018 28.74 28.74 28.74 116 -0.08(-0.28%)
Apr 23, 2018 28.82 28.82 28.82 0 -0.59(-2.01%)
Apr 20, 2018 29.41 29.41 29.41 29.41 2,469 -1.50(-4.85%)
Apr 19, 2018 30.96 30.96 30.91 30.91 1,510 +0.84(+2.79%)
Apr 06, 2018 30.07 30.07 30.07 0 +1.97(+7.01%)
Mar 29, 2018 28.10 28.10 28.10 0 -3.09(-9.91%)
Mar 26, 2018 31.19 31.19 31.19 0 +0.45(+1.46%)
Mar 23, 2018 30.74 30.74 30.67 30.74 501 +0.44(+1.45%)
Mar 22, 2018 30.31 30.31 30.30 30.30 201 +0.10(+0.33%)
Mar 21, 2018 30.04 30.20 29.99 30.20 587 +0.40(+1.34%)
Mar 19, 2018 29.80 29.80 29.80 0 +0.80(+2.76%)
Mar 16, 2018 29.00 29.00 29.00 29.00 100 +0.01(+0.03%)
Mar 15, 2018 29.32 29.33 28.99 28.99 400 -0.24(-0.82%)
Mar 14, 2018 29.23 29.23 29.23 29.23 100 +0.01(+0.03%)
Mar 13, 2018 29.22 29.22 29.22 29.22 100 +0.62(+2.16%)
Mar 12, 2018 28.67 28.67 28.60 28.60 246 +0.30(+1.08%)
Mar 09, 2018 28.21 28.30 28.21 28.30 200 +0.35(+1.24%)
Mar 08, 2018 28.07 28.07 27.95 27.95 200 -0.56(-1.96%)
Mar 07, 2018 28.58 28.58 28.51 28.51 200 +0.02(+0.07%)
Mar 05, 2018 28.49 28.49 28.49 0 +1.23(+4.51%)
Mar 01, 2018 27.26 27.26 27.26 0 -2.00(-6.84%)
Feb 26, 2018 29.26 29.26 29.26 67 -0.09(-0.31%)
Feb 23, 2018 29.34 29.43 29.34 29.35 300 +0.25(+0.86%)
Feb 22, 2018 29.10 200 -0.04(-0.14%)
Feb 21, 2018 29.23 29.27 29.14 29.14 795 -0.44(-1.49%)
Feb 20, 2018 29.64 29.64 29.58 29.58 310 -0.15(-0.50%)
Feb 16, 2018 29.73 29.73 29.73 0 -0.59(-1.95%)
Feb 15, 2018 30.08 30.32 30.08 30.32 900 +0.68(+2.29%)
Feb 14, 2018 28.44 29.64 28.36 29.64 1,001 +1.00(+3.49%)
Feb 13, 2018 28.73 28.85 28.64 28.64 510 +0.36(+1.27%)
Feb 12, 2018 28.28 28.28 28.28 28.28 500 +0.18(+0.64%)
Feb 09, 2018 26.23 28.10 26.23 28.10 1,204 -0.91(-3.14%)
Feb 08, 2018 29.70 29.70 29.01 29.01 317 +0.26(+0.89%)
Feb 07, 2018 29.94 28.75 28.75 500 -1.19(-3.96%)
Feb 05, 2018 29.94 29.94 29.94 5 -1.13(-3.64%)
Feb 02, 2018 31.27 31.27 30.89 31.07 827 -1.10(-3.42%)
Feb 01, 2018 31.93 32.22 31.87 32.17 583 +0.69(+2.19%)
Jan 31, 2018 31.37 31.78 31.36 31.48 2,392 +0.33(+1.06%)
Jan 30, 2018 31.27 30.89 31.15 1,725 +0.59(+1.93%)
Jan 29, 2018 30.66 30.66 30.13 30.56 768 -0.82(-2.61%)
Jan 26, 2018 31.75 31.75 31.38 31.38 3,000 +0.26(+0.84%)
Jan 25, 2018 32.62 30.96 31.12 2,333 -0.72(-2.26%)
Jan 24, 2018 31.64 32.00 31.64 31.84 1,249 +2.17(+7.31%)
Jan 22, 2018 29.67 29.67 29.67 0 +3.39(+12.90%)
Jan 11, 2018 26.28 26.28 26.28 0 +0.13(+0.50%)
Jan 09, 2018 26.15 26.15 26.15 1 -0.41(-1.54%)
Jan 05, 2018 26.56 26.56 26.56 56 +0.20(+0.77%)
Jan 04, 2018 26.36 26.36 26.36 26.36 308 +0.21(+0.81%)
Jan 03, 2018 26.19 26.19 26.15 26.15 400 -0.32(-1.23%)
Jan 02, 2018 26.51 26.51 26.47 26.47 2,200 +0.92(+3.60%)
Dec 13, 2017 25.55 25.55 25.55 0 +0.57(+2.28%)
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.