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, 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%)
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%)
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.