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 (%)
Mar 29, 2019 20.38 20.38 19.81 20.04 6,400 -0.16(-0.80%)
Mar 28, 2019 20.43 20.43 20.19 20.20 1,042 -1.25(-5.84%)
Mar 27, 2019 21.34 21.45 21.12 21.45 1,931 +0.29(+1.36%)
Mar 26, 2019 21.34 21.34 21.17 21.17 1,477 +0.05(+0.22%)
Mar 25, 2019 21.39 21.39 21.12 21.12 387 -0.02(-0.08%)
Mar 22, 2019 21.01 21.21 21.01 21.14 4,600 +0.63(+3.05%)
Mar 21, 2019 20.76 20.76 20.10 20.51 1,900 -0.64(-3.03%)
Mar 20, 2019 21.18 21.23 21.06 21.15 1,407 -0.52(-2.38%)
Mar 19, 2019 21.67 21.67 21.67 21.67 160 +0.12(+0.58%)
Mar 18, 2019 21.46 21.54 21.35 21.54 2,420 -0.23(-1.07%)
Mar 15, 2019 21.65 21.83 21.65 21.78 1,400 +0.42(+1.95%)
Mar 14, 2019 21.67 21.67 21.36 21.36 344 -0.25(-1.16%)
Mar 13, 2019 21.12 21.61 21.12 21.61 2,406 +1.21(+5.91%)
Mar 12, 2019 20.78 20.78 20.30 20.41 3,570 -0.40(-1.94%)
Mar 11, 2019 20.53 20.91 20.45 20.81 1,132 +0.78(+3.88%)
Mar 08, 2019 20.08 20.08 20.00 20.03 200 -0.40(-1.95%)
Mar 07, 2019 20.61 20.69 20.43 20.43 372 -0.65(-3.09%)
Mar 06, 2019 20.83 21.08 20.83 21.08 113 -0.01(-0.04%)
Mar 05, 2019 21.09 21.09 21.09 21.09 78 +0.01(+0.03%)
Mar 04, 2019 21.25 21.25 21.08 21.09 329 -0.18(-0.86%)
Mar 01, 2019 21.27 21.27 21.27 21.27 100 -0.41(-1.89%)
Feb 28, 2019 21.86 21.86 21.68 21.68 646 -0.29(-1.32%)
Feb 27, 2019 22.00 22.22 21.97 21.97 1,915 +0.32(+1.47%)
Feb 26, 2019 21.70 21.80 21.62 21.65 909 +0.97(+4.70%)
Feb 25, 2019 20.49 20.68 20.46 20.68 1,036 +0.31(+1.50%)
Feb 22, 2019 20.20 20.40 20.15 20.38 2,300 +0.09(+0.42%)
Feb 21, 2019 20.43 20.43 20.29 20.29 1,770 -0.15(-0.75%)
Feb 20, 2019 20.28 20.63 20.28 20.44 514 -0.06(-0.27%)
Feb 19, 2019 20.11 20.50 20.11 20.50 726 +1.06(+5.44%)
Feb 15, 2019 19.35 19.44 19.35 19.44 3,100 +0.58(+3.09%)
Feb 14, 2019 18.82 18.86 18.75 18.86 1,750 -0.37(-1.93%)
Feb 13, 2019 19.62 19.62 19.23 19.23 2,248 -0.27(-1.37%)
Feb 12, 2019 19.45 19.50 19.41 19.50 349 +0.21(+1.07%)
Feb 11, 2019 19.41 19.41 19.21 19.29 2,772 -0.44(-2.22%)
Feb 08, 2019 19.80 19.85 19.73 19.73 1,000 -0.10(-0.53%)
Feb 07, 2019 19.94 19.94 19.83 19.83 113 +0.07(+0.37%)
Feb 06, 2019 19.91 19.91 19.76 19.76 239 -0.12(-0.60%)
Feb 05, 2019 19.80 19.88 19.80 19.88 4,286 -0.52(-2.54%)
Feb 04, 2019 20.51 20.68 20.40 20.40 1,504 -0.27(-1.31%)
Feb 01, 2019 20.70 20.70 20.66 20.67 700 -0.23(-1.08%)
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%)
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%)
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.