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%)
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.