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 (%)
May 31, 2019 17.19 17.47 17.16 17.47 2,700 +0.15(+0.89%)
May 30, 2019 17.36 17.36 17.32 17.32 200 -0.06(-0.33%)
May 29, 2019 17.41 17.41 17.35 17.37 1,511 -0.20(-1.15%)
May 28, 2019 17.80 17.80 17.55 17.57 3,691 -0.33(-1.87%)
May 24, 2019 17.67 17.94 17.67 17.91 7,100 +0.32(+1.80%)
May 23, 2019 17.44 17.71 17.43 17.59 3,172 -0.04(-0.20%)
May 22, 2019 17.64 17.70 17.51 17.63 5,441 -0.23(-1.30%)
May 21, 2019 18.05 18.21 17.86 17.86 1,381 -0.13(-0.72%)
May 20, 2019 18.06 18.06 17.99 17.99 157 +0.00(+0.01%)
May 17, 2019 18.08 18.08 17.99 17.99 100 -0.40(-2.18%)
May 16, 2019 18.48 18.48 18.39 18.39 616 -0.30(-1.60%)
May 15, 2019 18.75 18.76 18.68 18.69 601 -0.38(-2.02%)
May 14, 2019 19.07 19.12 19.07 19.07 2,055 -0.33(-1.73%)
May 13, 2019 19.41 19.41 19.41 19.41 55 -0.28(-1.42%)
May 10, 2019 19.69 19.69 19.69 19.69 100 -0.04(-0.20%)
May 09, 2019 19.73 19.73 19.73 19.73 0 +0.03(+0.13%)
May 08, 2019 19.70 19.70 19.70 19.70 0 -0.41(-2.01%)
May 07, 2019 20.11 20.11 20.11 20.11 40 -0.16(-0.78%)
May 06, 2019 20.26 20.26 20.26 20.26 255 -0.43(-2.10%)
May 03, 2019 20.70 20.70 20.70 20.70 100 +0.82(+4.11%)
May 02, 2019 19.88 19.88 19.88 19.88 2 -0.08(-0.39%)
May 01, 2019 19.96 19.96 19.96 19.96 26 +0.02(+0.12%)
Apr 30, 2019 19.85 19.94 19.85 19.94 127 +0.61(+3.15%)
Apr 29, 2019 19.16 19.33 19.16 19.33 132 +0.10(+0.51%)
Apr 26, 2019 19.21 19.31 19.21 19.23 700 +0.16(+0.84%)
Apr 25, 2019 19.14 19.14 19.07 19.07 310 -0.09(-0.47%)
Apr 24, 2019 19.42 19.42 19.11 19.16 7,106 -0.23(-1.21%)
Apr 23, 2019 19.38 19.39 19.38 19.39 226 -0.27(-1.35%)
Apr 22, 2019 19.68 19.68 19.62 19.66 2,131 +0.01(+0.05%)
Apr 18, 2019 19.84 19.84 19.63 19.65 2,000 -0.34(-1.71%)
Apr 17, 2019 20.06 20.06 19.99 19.99 235 -0.07(-0.36%)
Apr 16, 2019 20.20 20.20 20.06 20.06 102 -0.31(-1.53%)
Apr 15, 2019 20.48 20.48 20.38 20.38 506 +0.14(+0.71%)
Apr 12, 2019 20.47 20.47 20.23 20.23 3,300 +0.10(+0.47%)
Apr 11, 2019 20.14 20.14 20.14 20.14 0 -0.23(-1.14%)
Apr 10, 2019 20.17 20.50 20.17 20.37 1,967 +0.25(+1.26%)
Apr 09, 2019 20.12 20.12 20.12 20.12 1 -0.08(-0.42%)
Apr 08, 2019 20.03 20.20 20.03 20.20 205 +0.19(+0.94%)
Apr 05, 2019 20.03 20.03 19.90 20.01 1,900 -0.31(-1.51%)
Apr 04, 2019 20.52 20.53 20.28 20.32 1,612 -0.53(-2.55%)
Apr 03, 2019 20.75 20.85 20.73 20.85 687 +0.22(+1.06%)
Apr 02, 2019 20.11 20.63 20.09 20.63 3,123 +0.05(+0.24%)
Apr 01, 2019 20.58 20.59 20.58 20.58 608 +0.54(+2.71%)
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%)
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.