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 (%)
Aug 31, 2020 18.96 19.21 18.92 19.18 6,503 +0.12(+0.61%)
Aug 28, 2020 18.79 19.06 18.79 19.06 1,900 +0.83(+4.55%)
Aug 27, 2020 18.22 18.23 18.22 18.23 246 +0.29(+1.62%)
Aug 25, 2020 17.94 17.94 17.94 0 +0.43(+2.43%)
Aug 24, 2020 17.56 17.56 17.52 17.52 191 -0.14(-0.81%)
Aug 21, 2020 17.71 17.71 17.58 17.66 800 -0.69(-3.74%)
Aug 20, 2020 17.71 18.34 17.71 18.34 1,234 +0.64(+3.61%)
Aug 19, 2020 18.31 18.31 17.70 17.71 1,553 -0.79(-4.29%)
Aug 18, 2020 18.43 18.54 18.35 18.50 3,665 +0.72(+4.04%)
Aug 17, 2020 17.67 17.78 17.67 17.78 5,047 +0.15(+0.85%)
Aug 14, 2020 17.63 17.63 17.63 17.63 100 +0.19(+1.08%)
Aug 13, 2020 17.44 17.44 17.44 17.44 3 +0.17(+1.00%)
Aug 12, 2020 17.22 17.44 17.22 17.27 9,255 -0.16(-0.93%)
Aug 11, 2020 17.62 17.62 17.43 17.43 405 -0.16(-0.91%)
Aug 10, 2020 17.55 17.59 17.55 17.59 200 +0.09(+0.53%)
Aug 07, 2020 17.30 17.50 17.30 17.50 700 -0.46(-2.57%)
Aug 06, 2020 18.15 18.15 17.92 17.96 1,404 +0.15(+0.82%)
Aug 05, 2020 18.00 18.00 17.81 17.81 890 +0.22(+1.26%)
Aug 04, 2020 17.40 17.61 17.40 17.59 1,294 -0.03(-0.20%)
Aug 03, 2020 17.33 17.63 17.25 17.63 3,957 -0.09(-0.52%)
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%)
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.