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 (%)
Nov 29, 2019 18.03 18.16 17.98 18.16 1,000 +0.15(+0.86%)
Nov 27, 2019 18.16 18.16 17.82 18.01 23,900 +0.21(+1.18%)
Nov 26, 2019 17.81 18.04 17.80 17.80 2,061 -0.19(-1.05%)
Nov 25, 2019 18.00 18.02 17.89 17.99 2,268 +0.35(+2.00%)
Nov 22, 2019 17.83 17.83 17.61 17.64 9,200 -0.39(-2.16%)
Nov 21, 2019 18.30 18.30 18.03 18.03 2,281 -0.09(-0.48%)
Nov 20, 2019 18.10 18.12 18.10 18.11 609 -0.02(-0.11%)
Nov 19, 2019 18.08 18.13 18.08 18.13 1,386 -0.19(-1.03%)
Nov 18, 2019 18.30 18.38 18.30 18.32 699 +0.29(+1.62%)
Nov 15, 2019 18.02 18.03 18.02 18.03 4,900 +0.12(+0.70%)
Nov 14, 2019 17.91 17.91 17.91 17.91 9 +0.19(+1.09%)
Nov 13, 2019 17.68 17.71 17.68 17.71 328 -0.05(-0.29%)
Nov 12, 2019 17.69 17.80 17.69 17.77 556 +0.01(+0.04%)
Nov 11, 2019 17.78 17.94 17.76 17.76 2,853 +0.35(+2.03%)
Nov 08, 2019 17.50 17.50 17.40 17.41 1,100 -0.15(-0.85%)
Nov 07, 2019 17.56 17.61 17.55 17.55 1,451 -0.22(-1.25%)
Nov 06, 2019 18.00 18.00 17.78 17.78 547 -0.18(-0.99%)
Nov 05, 2019 17.89 17.96 17.88 17.96 692 +0.02(+0.09%)
Nov 04, 2019 18.07 18.07 17.90 17.94 716 -0.33(-1.82%)
Nov 01, 2019 18.41 18.44 18.25 18.27 3,800 -0.06(-0.34%)
Oct 31, 2019 18.36 18.36 18.24 18.34 3,466 +0.28(+1.53%)
Oct 30, 2019 17.92 18.10 17.89 18.06 9,753 +0.22(+1.23%)
Oct 29, 2019 18.08 18.08 17.84 17.84 448 -0.02(-0.13%)
Oct 28, 2019 17.73 17.91 17.73 17.86 2,385 +0.20(+1.14%)
Oct 25, 2019 17.65 17.66 17.65 17.66 300 -0.13(-0.70%)
Oct 24, 2019 18.00 18.00 17.50 17.79 1,118 -0.39(-2.13%)
Oct 23, 2019 18.00 18.17 18.00 18.17 1,825 +0.07(+0.40%)
Oct 22, 2019 18.19 18.54 18.00 18.10 10,228 -0.36(-1.94%)
Oct 21, 2019 18.70 18.70 18.46 18.46 10,755 +0.10(+0.56%)
Oct 18, 2019 18.00 18.39 17.96 18.36 6,800 +0.40(+2.20%)
Oct 17, 2019 17.78 17.99 17.65 17.96 12,096 +0.25(+1.44%)
Oct 16, 2019 17.84 17.94 17.60 17.71 7,627 +0.23(+1.31%)
Oct 15, 2019 16.65 17.54 16.65 17.48 12,457 +1.19(+7.33%)
Oct 14, 2019 16.50 16.59 16.29 16.29 3,261 -0.57(-3.37%)
Oct 11, 2019 16.81 17.01 16.75 16.86 30,000 +1.04(+6.58%)
Oct 10, 2019 15.20 15.81 15.20 15.81 2,814 +1.15(+7.86%)
Oct 09, 2019 14.72 14.72 14.64 14.66 1,662 -0.07(-0.46%)
Oct 08, 2019 14.81 14.81 14.62 14.73 5,832 -0.37(-2.48%)
Oct 07, 2019 15.14 15.14 15.09 15.10 1,523 -0.19(-1.24%)
Oct 04, 2019 15.05 15.29 15.04 15.29 4,100 -0.03(-0.21%)
Oct 03, 2019 15.62 15.66 15.33 15.33 5,019 +0.20(+1.32%)
Oct 02, 2019 15.08 15.13 15.05 15.13 5,772 -0.04(-0.25%)
Oct 01, 2019 14.80 15.26 14.73 15.16 4,449 +0.03(+0.18%)
Sep 30, 2019 15.24 15.28 15.13 15.14 2,589 +0.01(+0.05%)
Sep 27, 2019 15.23 15.23 15.10 15.13 2,500 -0.13(-0.87%)
Sep 26, 2019 15.41 15.41 15.26 15.26 3,492 -0.18(-1.13%)
Sep 25, 2019 15.61 15.61 15.41 15.44 2,367 -0.71(-4.40%)
Sep 24, 2019 16.06 16.15 16.06 16.15 935 +0.29(+1.83%)
Sep 23, 2019 15.77 15.86 15.74 15.86 894 -0.18(-1.10%)
Sep 20, 2019 16.02 16.15 16.02 16.03 5,000 -0.29(-1.79%)
Sep 19, 2019 16.33 16.33 16.33 16.33 16 +0.19(+1.18%)
Sep 18, 2019 16.00 16.13 16.00 16.13 500 -0.06(-0.40%)
Sep 17, 2019 15.80 16.20 15.80 16.20 791 +0.37(+2.34%)
Sep 16, 2019 15.90 15.90 15.81 15.83 688 -0.35(-2.16%)
Sep 13, 2019 15.99 16.54 15.34 16.18 6,000 +0.77(+4.99%)
Sep 12, 2019 15.43 15.52 15.40 15.41 6,547 +0.04(+0.23%)
Sep 11, 2019 15.39 15.44 15.38 15.38 599 -0.09(-0.56%)
Sep 10, 2019 15.57 15.57 15.46 15.46 2,431 -0.00(-0.02%)
Sep 09, 2019 15.52 15.58 15.40 15.46 5,845 +0.20(+1.34%)
Sep 06, 2019 15.53 15.53 15.18 15.26 6,600 -0.13(-0.84%)
Sep 05, 2019 15.35 15.40 15.35 15.39 5,321 +0.49(+3.29%)
Sep 04, 2019 14.73 14.90 14.69 14.90 4,848 +0.64(+4.49%)
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.