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 (%)
Feb 28, 2020 17.32 17.33 16.71 17.22 7,100 -0.39(-2.21%)
Feb 27, 2020 17.54 17.61 17.46 17.61 3,770 -0.10(-0.55%)
Feb 26, 2020 17.76 17.81 17.69 17.71 1,100 -0.48(-2.65%)
Feb 25, 2020 18.08 18.23 18.08 18.19 824 +0.38(+2.13%)
Feb 24, 2020 17.72 17.81 17.55 17.81 4,957 -0.17(-0.96%)
Feb 21, 2020 17.91 18.05 17.90 17.98 2,100 +0.44(+2.49%)
Feb 20, 2020 17.47 17.59 17.47 17.55 958 -0.24(-1.34%)
Feb 19, 2020 17.96 17.96 17.78 17.79 288 -0.41(-2.28%)
Feb 18, 2020 17.55 18.38 17.55 18.20 8,124 -0.29(-1.58%)
Feb 14, 2020 18.32 18.49 18.31 18.49 500 -0.02(-0.11%)
Feb 13, 2020 18.46 18.60 17.91 18.51 3,797 +0.50(+2.76%)
Feb 12, 2020 18.07 18.11 18.01 18.01 2,184 +0.00(+0.01%)
Feb 11, 2020 18.00 18.05 18.00 18.01 946 +0.24(+1.34%)
Feb 10, 2020 17.79 17.80 17.77 17.77 768 +0.16(+0.90%)
Feb 07, 2020 18.02 18.02 17.62 17.62 7,400 -0.23(-1.27%)
Feb 06, 2020 17.95 17.95 17.84 17.84 802 -0.38(-2.10%)
Feb 05, 2020 18.22 18.23 18.04 18.23 2,001 -0.23(-1.27%)
Feb 04, 2020 18.38 18.47 18.38 18.46 1,602 +0.23(+1.27%)
Feb 03, 2020 18.39 18.50 18.23 18.23 4,980 -1.23(-6.33%)
Jan 31, 2020 18.90 19.46 18.90 19.46 9,500 +0.64(+3.41%)
Jan 30, 2020 18.85 18.90 18.76 18.82 2,170 +0.45(+2.46%)
Jan 29, 2020 18.33 18.39 18.33 18.37 1,256 -0.03(-0.16%)
Jan 28, 2020 18.26 18.40 18.20 18.40 1,993 -0.22(-1.17%)
Jan 27, 2020 18.64 18.68 18.61 18.61 1,682 -0.12(-0.65%)
Jan 24, 2020 18.74 18.76 18.73 18.74 1,500 -0.26(-1.37%)
Jan 23, 2020 18.96 19.02 18.90 19.00 1,768 -0.11(-0.59%)
Jan 22, 2020 19.03 19.11 19.03 19.11 219 +0.52(+2.82%)
Jan 21, 2020 18.70 18.70 18.54 18.58 4,571 +0.18(+0.96%)
Jan 17, 2020 18.53 18.53 18.41 18.41 5,400 -0.34(-1.79%)
Jan 16, 2020 18.60 18.76 18.60 18.74 686 +0.25(+1.35%)
Jan 15, 2020 18.48 18.49 18.48 18.49 260 +0.03(+0.17%)
Jan 14, 2020 18.33 18.48 18.33 18.46 3,386 +0.14(+0.79%)
Jan 13, 2020 18.15 18.38 18.15 18.32 8,716 -0.33(-1.76%)
Jan 10, 2020 18.73 18.74 18.65 18.65 1,200 -0.08(-0.41%)
Jan 09, 2020 18.67 18.72 18.56 18.72 1,113 -0.21(-1.09%)
Jan 08, 2020 19.11 19.11 18.91 18.93 2,184 -0.12(-0.64%)
Jan 07, 2020 19.20 19.20 18.99 19.05 4,911 -0.27(-1.42%)
Jan 06, 2020 19.20 19.32 19.14 19.32 3,103 +0.57(+3.07%)
Jan 03, 2020 19.12 19.12 18.75 18.75 2,800 -0.44(-2.29%)
Jan 02, 2020 19.21 19.43 19.11 19.19 5,265 -0.59(-3.00%)
Dec 31, 2019 19.60 19.97 19.01 19.78 9,400 +0.81(+4.26%)
Dec 30, 2019 19.25 19.25 18.60 18.98 6,412 +0.15(+0.81%)
Dec 27, 2019 18.95 18.99 18.82 18.82 5,000 +0.41(+2.24%)
Dec 26, 2019 18.35 18.49 18.35 18.41 4,351 +0.21(+1.16%)
Dec 24, 2019 18.18 18.21 18.18 18.20 1,800 +0.08(+0.44%)
Dec 23, 2019 18.00 18.12 17.94 18.12 5,903 -0.36(-1.96%)
Dec 20, 2019 18.94 18.94 18.48 18.48 9,900 -0.11(-0.58%)
Dec 19, 2019 18.77 18.77 18.40 18.59 2,626 -0.34(-1.81%)
Dec 18, 2019 18.91 18.94 18.80 18.93 4,612 -0.23(-1.18%)
Dec 17, 2019 19.30 19.43 19.03 19.16 17,376 -1.36(-6.62%)
Dec 16, 2019 20.60 20.62 20.39 20.52 14,727 -0.00(-0.00%)
Dec 13, 2019 20.39 20.66 20.32 20.52 42,000 +0.98(+5.01%)
Dec 12, 2019 19.39 19.54 18.82 19.54 22,240 -0.16(-0.80%)
Dec 11, 2019 19.57 19.70 19.50 19.70 5,814 +0.09(+0.44%)
Dec 10, 2019 19.50 19.67 19.28 19.61 9,047 +0.23(+1.17%)
Dec 09, 2019 19.38 19.43 19.37 19.38 3,064 +0.05(+0.26%)
Dec 06, 2019 19.31 19.33 19.25 19.33 2,500 -0.11(-0.59%)
Dec 05, 2019 19.55 19.55 19.34 19.45 3,138 +0.31(+1.62%)
Dec 04, 2019 18.83 19.47 18.82 19.14 6,811 +0.61(+3.31%)
Dec 03, 2019 18.53 18.58 18.48 18.52 4,586 +0.29(+1.60%)
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.