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 31, 2020 14.61 14.80 14.61 14.74 3,166 +0.01(+0.05%)
Mar 30, 2020 14.69 14.73 14.61 14.73 2,710 -0.21(-1.43%)
Mar 27, 2020 13.82 14.95 13.82 14.95 27,900 +1.11(+8.04%)
Mar 26, 2020 12.79 13.83 12.79 13.83 7,505 +1.47(+11.88%)
Mar 25, 2020 12.23 12.52 11.50 12.36 5,077 +0.52(+4.41%)
Mar 24, 2020 11.89 12.00 11.75 11.84 12,142 +1.02(+9.47%)
Mar 23, 2020 11.23 11.50 10.80 10.82 10,854 -0.39(-3.51%)
Mar 20, 2020 12.06 12.50 11.14 11.21 23,500 +0.07(+0.64%)
Mar 19, 2020 11.42 12.09 10.99 11.14 31,735 -0.16(-1.46%)
Mar 18, 2020 13.00 13.00 10.99 11.30 8,835 -2.11(-15.70%)
Mar 17, 2020 13.35 13.55 13.23 13.41 9,100 -0.87(-6.10%)
Mar 16, 2020 19.40 19.40 14.28 14.28 5,022 -0.34(-2.30%)
Mar 13, 2020 15.07 15.42 14.35 14.62 13,500 -1.25(-7.86%)
Mar 12, 2020 16.14 16.34 15.43 15.87 10,840 -1.24(-7.22%)
Mar 11, 2020 17.63 17.66 17.10 17.10 12,316 -0.50(-2.84%)
Mar 10, 2020 18.30 18.30 17.60 17.60 8,297 -1.16(-6.16%)
Mar 09, 2020 18.78 18.98 18.71 18.75 7,522 +0.42(+2.30%)
Mar 06, 2020 18.30 18.36 18.12 18.33 2,800 +0.39(+2.17%)
Mar 05, 2020 17.65 17.94 17.65 17.94 4,717 +0.49(+2.79%)
Mar 04, 2020 17.42 17.46 17.42 17.46 316 +0.33(+1.94%)
Mar 03, 2020 17.22 17.22 17.02 17.12 785 +0.20(+1.19%)
Mar 02, 2020 16.92 16.92 16.92 16.92 261 -0.30(-1.75%)
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%)
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.