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 (%)
Oct 30, 2020 16.75 16.75 16.75 0 +0.19(+1.13%)
Oct 29, 2020 16.55 16.57 16.51 16.57 599 -0.25(-1.51%)
Oct 28, 2020 16.83 16.90 16.80 16.82 5,480 -0.38(-2.24%)
Oct 27, 2020 17.09 17.30 17.09 17.21 721 +0.17(+1.01%)
Oct 26, 2020 16.93 17.05 16.93 17.03 1,578 -0.12(-0.69%)
Oct 23, 2020 17.10 17.15 17.10 17.15 600 -0.18(-1.02%)
Oct 22, 2020 17.37 17.40 17.33 17.33 1,220 -0.38(-2.17%)
Oct 21, 2020 17.50 17.83 17.50 17.71 6,609 +1.08(+6.50%)
Oct 20, 2020 16.74 16.74 16.63 16.63 295 -0.02(-0.09%)
Oct 19, 2020 16.94 16.94 16.65 16.65 223 +0.08(+0.48%)
Oct 16, 2020 16.54 16.57 16.54 16.57 700 +0.15(+0.89%)
Oct 15, 2020 16.47 16.55 16.42 16.42 5,591 -0.70(-4.06%)
Oct 14, 2020 17.08 17.20 17.08 17.12 930 +0.46(+2.77%)
Oct 13, 2020 16.77 16.77 16.65 16.65 501 -0.65(-3.76%)
Oct 12, 2020 17.18 17.33 17.18 17.30 5,818 +0.13(+0.73%)
Oct 09, 2020 17.11 17.18 17.11 17.18 500 +0.56(+3.40%)
Oct 08, 2020 16.60 16.64 16.60 16.62 336 +0.08(+0.51%)
Oct 07, 2020 16.51 16.56 16.51 16.53 1,848 +0.02(+0.11%)
Oct 06, 2020 16.51 16.51 16.51 16.51 20 -0.39(-2.30%)
Oct 05, 2020 16.84 16.91 16.84 16.90 2,696 +0.25(+1.47%)
Oct 02, 2020 16.68 16.68 16.65 16.66 2,500 +0.25(+1.52%)
Oct 01, 2020 16.40 16.41 16.40 16.41 129 -0.14(-0.84%)
Sep 30, 2020 16.24 16.55 16.24 16.55 711 +0.26(+1.62%)
Sep 29, 2020 16.27 16.41 16.14 16.28 3,831 +0.13(+0.78%)
Sep 28, 2020 16.16 16.16 16.16 16.16 20 +0.42(+2.70%)
Sep 25, 2020 15.56 15.73 15.56 15.73 200 -0.00(-0.03%)
Sep 24, 2020 15.74 15.74 15.74 15.74 7 +0.15(+0.94%)
Sep 23, 2020 15.65 15.65 15.59 15.59 285 -0.10(-0.64%)
Sep 22, 2020 15.67 15.69 15.67 15.69 755 -0.39(-2.45%)
Sep 21, 2020 16.00 16.08 15.95 16.08 820 -0.54(-3.28%)
Sep 18, 2020 16.77 16.77 16.63 16.63 200 -0.25(-1.48%)
Sep 17, 2020 16.45 16.89 16.45 16.88 2,000 +0.06(+0.38%)
Sep 16, 2020 16.93 17.04 16.82 16.82 1,855 +0.33(+2.01%)
Sep 15, 2020 16.45 16.51 16.31 16.48 2,254 +0.15(+0.94%)
Sep 14, 2020 16.51 16.51 16.33 16.33 3,553 +0.33(+2.06%)
Sep 10, 2020 16.00 16.00 16.00 0 -1.12(-6.54%)
Sep 09, 2020 17.03 17.14 17.00 17.12 4,283 +0.08(+0.49%)
Sep 08, 2020 17.30 17.30 17.03 17.04 2,872 -1.62(-8.66%)
Sep 04, 2020 18.50 18.65 18.50 18.65 500 +0.02(+0.08%)
Sep 03, 2020 18.58 18.64 18.58 18.64 511 -0.38(-1.99%)
Sep 02, 2020 18.86 19.02 18.69 19.02 7,223 -0.22(-1.12%)
Sep 01, 2020 18.78 19.41 18.78 19.23 707 +0.05(+0.27%)
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%)
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%)
May 01, 2020 15.15 15.20 15.04 15.07 1,500 -0.40(-2.58%)
Apr 30, 2020 15.49 15.50 15.45 15.47 3,071 +0.64(+4.32%)
Apr 29, 2020 14.70 14.83 14.70 14.83 943 +0.11(+0.74%)
Apr 28, 2020 14.72 14.72 14.72 14.72 142 +0.01(+0.04%)
Apr 27, 2020 14.61 14.72 14.61 14.72 771 +0.32(+2.21%)
Apr 24, 2020 14.34 14.40 14.34 14.40 200 +0.06(+0.39%)
Apr 23, 2020 14.50 14.50 14.34 14.34 271 +0.14(+1.01%)
Apr 22, 2020 14.30 14.31 14.20 14.20 615 +0.07(+0.47%)
Apr 21, 2020 14.05 14.13 13.98 14.13 8,641 -0.62(-4.20%)
Apr 20, 2020 14.84 14.95 14.75 14.75 842 -0.31(-2.07%)
Apr 17, 2020 15.17 15.17 15.07 15.07 200 +0.21(+1.44%)
Apr 16, 2020 14.70 14.85 14.70 14.85 404 -0.36(-2.37%)
Apr 15, 2020 15.21 15.21 15.21 15.21 121 -0.47(-3.03%)
Apr 14, 2020 15.69 15.69 15.69 15.69 253 +0.51(+3.34%)
Apr 13, 2020 15.01 15.18 15.01 15.18 545 +0.25(+1.64%)
Apr 09, 2020 14.91 14.94 14.91 14.94 300 +0.42(+2.86%)
Apr 08, 2020 14.68 14.68 14.52 14.52 578 +0.13(+0.91%)
Apr 07, 2020 14.41 14.44 14.34 14.39 9,183 +0.51(+3.68%)
Apr 06, 2020 14.00 14.00 13.88 13.88 1,667 -0.12(-0.86%)
Apr 03, 2020 13.81 14.03 13.81 14.00 2,700 -0.65(-4.41%)
Apr 02, 2020 14.64 14.64 14.64 14.64 278 +0.04(+0.28%)
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.