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 (%)
Aug 30, 2019 14.73 14.73 14.57 14.65 800 -0.08(-0.55%)
Aug 29, 2019 14.78 14.78 14.70 14.73 1,184 -0.15(-1.00%)
Aug 28, 2019 14.92 15.02 14.50 14.88 3,427 -0.38(-2.48%)
Aug 27, 2019 15.13 15.27 15.13 15.25 3,954 +0.33(+2.23%)
Aug 26, 2019 14.98 14.98 14.50 14.92 3,920 -0.33(-2.16%)
Aug 23, 2019 15.05 15.25 15.03 15.25 2,000 +0.13(+0.84%)
Aug 22, 2019 14.90 15.18 14.89 15.12 5,828 +0.61(+4.17%)
Aug 21, 2019 14.52 14.53 14.45 14.52 7,528 -0.18(-1.20%)
Aug 20, 2019 14.34 14.70 14.34 14.70 651 +0.17(+1.19%)
Aug 19, 2019 14.49 14.53 14.45 14.52 712 -0.07(-0.49%)
Aug 16, 2019 14.64 14.67 14.58 14.60 4,200 +0.18(+1.21%)
Aug 15, 2019 14.34 14.51 14.34 14.42 4,903 +0.24(+1.66%)
Aug 14, 2019 14.39 14.39 14.18 14.18 6,546 -0.01(-0.08%)
Aug 13, 2019 14.32 14.32 14.18 14.20 3,024 -0.11(-0.75%)
Aug 12, 2019 14.42 14.43 14.30 14.30 2,958 +0.24(+1.71%)
Aug 09, 2019 14.26 14.28 14.06 14.06 2,000 -0.53(-3.65%)
Aug 08, 2019 14.50 14.61 14.46 14.59 2,894 -0.02(-0.12%)
Aug 07, 2019 14.62 14.64 14.61 14.61 1,722 -0.11(-0.74%)
Aug 06, 2019 14.75 14.75 14.65 14.72 1,607 +0.09(+0.62%)
Aug 05, 2019 14.71 14.76 14.55 14.63 10,049 -0.07(-0.47%)
Aug 02, 2019 14.70 14.74 14.55 14.70 7,100 +0.04(+0.30%)
Aug 01, 2019 14.49 14.66 14.40 14.66 6,568 -0.05(-0.37%)
Jul 31, 2019 15.12 15.12 14.64 14.71 13,180 +0.01(+0.06%)
Jul 30, 2019 14.85 14.85 14.69 14.70 9,739 -0.36(-2.41%)
Jul 29, 2019 15.45 15.45 15.01 15.06 9,867 -0.80(-5.04%)
Jul 26, 2019 15.97 15.97 15.86 15.86 2,000 -0.34(-2.12%)
Jul 25, 2019 16.37 16.37 16.21 16.21 8,706 -0.18(-1.11%)
Jul 24, 2019 16.46 16.46 16.39 16.39 131 +0.23(+1.44%)
Jul 23, 2019 16.26 16.27 16.15 16.16 1,669 -0.23(-1.38%)
Jul 22, 2019 16.41 16.41 16.37 16.38 5,709 -0.11(-0.69%)
Jul 19, 2019 16.59 16.59 16.50 16.50 1,700 -0.28(-1.68%)
Jul 18, 2019 16.70 16.78 16.70 16.78 202 +0.61(+3.79%)
Jul 17, 2019 16.16 16.17 16.16 16.17 163 +0.12(+0.74%)
Jul 16, 2019 16.11 16.11 16.03 16.05 2,231 -0.58(-3.48%)
Jul 15, 2019 16.78 16.78 16.63 16.63 10,954 -0.29(-1.71%)
Jul 12, 2019 16.92 16.92 16.92 16.92 100 +0.24(+1.44%)
Jul 11, 2019 16.68 16.68 16.68 16.68 0 +0.10(+0.63%)
Jul 10, 2019 16.55 16.58 16.55 16.57 258 +0.21(+1.27%)
Jul 09, 2019 16.38 16.40 16.27 16.36 2,190 -0.26(-1.53%)
Jul 08, 2019 16.66 16.66 16.60 16.62 936 -0.08(-0.48%)
Jul 05, 2019 16.52 16.74 16.52 16.70 1,700 -0.29(-1.69%)
Jul 03, 2019 17.00 17.00 16.92 16.99 1,300 -0.12(-0.71%)
Jul 02, 2019 17.20 17.20 17.08 17.11 1,874 -0.23(-1.30%)
Jul 01, 2019 17.33 17.33 17.33 17.33 2 -0.33(-1.87%)
Jun 28, 2019 17.79 17.79 17.66 17.66 900 +0.14(+0.82%)
Jun 27, 2019 17.62 17.63 17.51 17.52 762 -0.13(-0.75%)
Jun 26, 2019 17.70 17.70 17.65 17.65 2,303 -0.00(-0.01%)
Jun 25, 2019 17.66 17.66 17.64 17.65 3,160 -0.28(-1.56%)
Jun 24, 2019 17.83 17.93 17.83 17.93 249 -0.02(-0.10%)
Jun 21, 2019 17.95 17.95 17.95 17.95 100 +0.21(+1.21%)
Jun 20, 2019 17.75 17.75 17.74 17.74 1,152 +0.30(+1.70%)
Jun 19, 2019 17.46 17.46 17.43 17.44 536 +0.48(+2.81%)
Jun 18, 2019 16.78 16.98 16.77 16.96 881 +0.11(+0.65%)
Jun 17, 2019 17.14 17.14 16.85 16.85 403 -0.25(-1.46%)
Jun 14, 2019 17.32 17.32 17.10 17.10 2,400 -0.54(-3.04%)
Jun 13, 2019 17.63 17.64 17.63 17.64 103 -0.06(-0.35%)
Jun 12, 2019 17.97 17.97 17.70 17.70 1,912 -0.18(-1.00%)
Jun 11, 2019 17.83 17.90 17.83 17.88 376 +0.14(+0.82%)
Jun 10, 2019 17.95 17.95 17.60 17.73 704 -0.25(-1.37%)
Jun 07, 2019 18.05 18.05 17.98 17.98 500 +0.22(+1.22%)
Jun 06, 2019 17.88 17.93 17.76 17.76 2,720 +0.04(+0.22%)
Jun 05, 2019 17.96 17.96 17.72 17.72 2,849 -0.13(-0.73%)
Jun 04, 2019 17.74 17.86 17.74 17.86 436 +0.21(+1.22%)
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.