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 (%)
Jul 31, 2020 17.89 18.09 17.72 17.72 7,800 +0.01(+0.04%)
Jul 30, 2020 17.56 17.71 17.55 17.71 1,878 +0.55(+3.23%)
Jul 29, 2020 17.15 17.16 17.00 17.16 2,738 +0.24(+1.41%)
Jul 28, 2020 16.99 16.99 16.92 16.92 415 +0.34(+2.05%)
Jul 27, 2020 16.65 16.65 16.50 16.58 3,125 +0.41(+2.52%)
Jul 24, 2020 16.17 16.21 16.17 16.17 2,600 +0.28(+1.76%)
Jul 23, 2020 15.89 15.89 15.89 15.89 71 -0.04(-0.26%)
Jul 22, 2020 15.93 15.93 15.93 15.93 146 +0.03(+0.20%)
Jul 21, 2020 15.65 16.00 15.65 15.90 6,011 +0.38(+2.42%)
Jul 20, 2020 15.41 15.52 15.41 15.52 552 +0.41(+2.71%)
Jul 17, 2020 14.97 15.11 14.97 15.11 5,000 +0.10(+0.69%)
Jul 16, 2020 15.01 15.01 15.01 15.01 17 -0.20(-1.31%)
Jul 15, 2020 15.28 15.30 15.18 15.21 1,032 +0.17(+1.16%)
Jul 14, 2020 15.04 15.04 15.04 15.04 49 -0.04(-0.24%)
Jul 13, 2020 15.34 15.36 15.07 15.07 2,466 -0.37(-2.38%)
Jul 10, 2020 15.59 15.59 15.44 15.44 1,500 +0.14(+0.90%)
Jul 09, 2020 15.50 15.50 15.30 15.30 1,946 -0.04(-0.28%)
Jul 08, 2020 15.18 15.40 15.18 15.35 856 +0.35(+2.31%)
Jul 07, 2020 15.13 15.13 15.00 15.00 615 +0.22(+1.52%)
Jul 06, 2020 14.88 14.88 14.77 14.77 1,256 +0.15(+1.01%)
Jul 02, 2020 14.65 14.65 14.62 14.63 3,100 -0.11(-0.72%)
Jul 01, 2020 14.40 14.73 14.40 14.73 1,369 +0.40(+2.78%)
Jun 30, 2020 14.34 14.34 14.34 14.34 1 +0.48(+3.43%)
Jun 29, 2020 14.00 14.00 13.84 13.86 2,343 -0.24(-1.67%)
Jun 26, 2020 14.10 14.10 14.10 14.10 1,300 -0.39(-2.67%)
Jun 25, 2020 14.48 14.48 14.48 14.48 15 +0.02(+0.14%)
Jun 24, 2020 14.73 14.73 14.46 14.46 1,217 -0.45(-3.01%)
Jun 23, 2020 14.97 14.97 14.91 14.91 154 +0.23(+1.58%)
Jun 22, 2020 14.60 14.68 14.60 14.68 217 +0.50(+3.56%)
Jun 19, 2020 14.31 14.31 14.16 14.17 700 -0.30(-2.09%)
Jun 18, 2020 14.56 14.56 14.41 14.48 1,225 -0.62(-4.11%)
Jun 17, 2020 15.15 15.15 14.93 15.10 705 -0.08(-0.55%)
Jun 16, 2020 15.54 15.54 15.18 15.18 1,904 -0.12(-0.79%)
Jun 15, 2020 15.10 15.30 15.10 15.30 111 +0.34(+2.29%)
Jun 12, 2020 15.26 15.37 14.75 14.96 10,800 -0.35(-2.32%)
Jun 11, 2020 15.58 15.68 15.31 15.31 4,698 -0.92(-5.69%)
Jun 10, 2020 16.12 16.42 16.12 16.24 4,215 +0.21(+1.30%)
Jun 09, 2020 16.06 16.09 16.03 16.03 1,849 -0.03(-0.18%)
Jun 08, 2020 15.83 16.06 15.83 16.06 3,340 +0.34(+2.16%)
Jun 05, 2020 15.86 16.00 15.72 15.72 3,400 +0.36(+2.33%)
Jun 04, 2020 15.39 15.47 15.36 15.36 5,727 +0.03(+0.20%)
Jun 03, 2020 15.35 15.36 15.33 15.33 1,582 +0.19(+1.28%)
Jun 02, 2020 15.21 15.22 15.14 15.14 4,693 +0.21(+1.43%)
Jun 01, 2020 14.57 14.92 14.57 14.92 3,666 +0.71(+4.98%)
May 29, 2020 14.35 14.35 14.00 14.22 900 +0.12(+0.88%)
May 28, 2020 13.96 14.18 13.96 14.09 742 +0.26(+1.89%)
May 27, 2020 13.71 13.83 13.68 13.83 304 -0.32(-2.27%)
May 26, 2020 14.25 14.32 14.15 14.15 3,508 +0.68(+5.09%)
May 22, 2020 13.48 13.48 13.47 13.47 200 -0.23(-1.65%)
May 21, 2020 13.80 13.80 13.67 13.69 1,787 -0.03(-0.25%)
May 20, 2020 13.90 13.90 13.73 13.73 482 -0.11(-0.79%)
May 19, 2020 13.85 13.85 13.84 13.84 395 +0.26(+1.92%)
May 18, 2020 13.22 13.58 13.22 13.58 390 +0.35(+2.63%)
May 15, 2020 13.47 13.47 13.23 13.23 8,400 -0.50(-3.62%)
May 14, 2020 13.59 13.73 13.59 13.73 630 +0.00(+0.02%)
May 13, 2020 13.70 13.72 13.70 13.72 138 -0.25(-1.78%)
May 12, 2020 13.97 13.98 13.93 13.97 19,580 -0.28(-1.99%)
May 11, 2020 14.19 14.25 14.19 14.25 5,029 -0.30(-2.09%)
May 08, 2020 14.44 14.60 14.43 14.56 14,500 +0.24(+1.67%)
May 07, 2020 14.10 14.32 13.98 14.32 2,891 +0.05(+0.37%)
May 06, 2020 14.27 14.27 14.27 14.27 12 -0.47(-3.18%)
May 05, 2020 14.73 14.73 14.73 14.73 58 -0.02(-0.14%)
May 04, 2020 14.71 14.76 14.71 14.76 866 -0.32(-2.11%)
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.