Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS USD Vs. GBP Daily 4X Long ETN (NY: DGBP )

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 31, 2018 29.34 29.54 29.02 29.32 3,288 -0.66(-2.21%)
Oct 30, 2018 29.98 29.98 29.98 29.98 100 +0.90(+3.10%)
Oct 29, 2018 28.93 29.08 28.93 29.08 350 +0.09(+0.31%)
Oct 26, 2018 28.99 28.99 28.99 28.99 100 +0.00(+0.00%)
Oct 25, 2018 28.98 28.99 28.54 28.99 1,300 +1.36(+4.92%)
Oct 24, 2018 27.63 27.63 27.63 27.63 3 +0.00(+0.00%)
Oct 23, 2018 27.63 27.63 27.63 0 +0.00(+0.00%)
Oct 22, 2018 27.64 27.64 27.63 27.63 230 +0.98(+3.68%)
Oct 19, 2018 26.97 26.97 26.65 26.65 800 +0.76(+2.94%)
Oct 18, 2018 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 17, 2018 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 16, 2018 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 15, 2018 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 12, 2018 25.89 25.89 25.89 25.89 200 +0.33(+1.29%)
Oct 11, 2018 25.56 25.56 25.56 25.56 3,400 -1.25(-4.66%)
Oct 10, 2018 26.81 26.81 26.81 0 +0.00(+0.00%)
Oct 09, 2018 26.81 26.81 26.81 0 +0.00(+0.00%)
Oct 08, 2018 26.81 26.81 26.81 26.81 132 +0.28(+1.06%)
Oct 05, 2018 26.53 26.53 26.53 26.53 200 -0.05(-0.19%)
Oct 04, 2018 26.58 26.58 7 +0.00(+0.00%)
Oct 03, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Oct 02, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Oct 01, 2018 26.58 26.58 26.58 26.58 1 +0.00(+0.00%)
Sep 28, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Sep 27, 2018 26.58 26.58 26.58 26.58 1,000 +0.58(+2.23%)
Sep 26, 2018 26.00 26.00 25.95 26.00 2,400 -0.74(-2.77%)
Sep 25, 2018 26.74 26.74 26.74 26.74 10 +0.00(+0.00%)
Sep 24, 2018 26.74 26.74 26.74 26.74 25 +0.00(+0.00%)
Sep 21, 2018 26.75 26.75 26.72 26.74 2,400 +0.37(+1.40%)
Sep 20, 2018 26.37 26.37 26.37 26.37 3,048 +0.00(+0.00%)
Sep 19, 2018 26.37 26.37 26.37 26.37 322 -0.65(-2.41%)
Sep 18, 2018 27.02 27.02 27.02 0 +0.00(+0.00%)
Sep 17, 2018 27.02 27.02 3 +0.00(+0.00%)
Sep 14, 2018 27.02 27.02 27.02 27.02 100 +0.00(+0.00%)
Sep 13, 2018 27.02 27.02 27.02 0 +0.00(+0.00%)
Sep 12, 2018 27.08 27.08 26.85 27.02 700 -0.19(-0.70%)
Sep 11, 2018 27.21 27.21 1,048 +0.00(+0.00%)
Sep 10, 2018 27.23 27.23 27.21 27.21 3,200 -0.92(-3.27%)
Sep 07, 2018 27.79 28.13 27.55 28.13 1,400 +0.04(+0.14%)
Sep 06, 2018 28.09 28.09 28.09 28.09 3,000 -0.10(-0.35%)
Sep 05, 2018 27.72 28.42 27.72 28.19 2,305 -0.45(-1.57%)
Sep 04, 2018 28.89 28.91 28.64 28.64 2,382 +0.90(+3.24%)
Aug 31, 2018 27.74 27.74 27.74 0 -0.70(-2.45%)
Aug 30, 2018 28.44 28.44 28.44 0 +0.00(+0.00%)
Aug 29, 2018 28.44 28.44 28.44 0 +0.00(+0.00%)
Aug 28, 2018 28.44 28.44 28.44 28.44 100 -0.29(-1.02%)
Aug 27, 2018 28.73 28.73 50 +0.00(+0.00%)
Aug 24, 2018 28.73 28.73 28.73 28.73 100 -0.30(-1.03%)
Aug 23, 2018 28.88 29.10 28.88 29.03 327 +0.86(+3.05%)
Aug 22, 2018 28.17 28.17 28.17 0 +0.00(+0.00%)
Aug 21, 2018 28.74 28.79 28.17 28.17 1,303 -1.80(-6.01%)
Aug 20, 2018 29.97 29.97 29.97 29.97 7 +0.00(+0.00%)
Aug 17, 2018 29.97 29.97 29.97 29.97 100 +0.00(+0.00%)
Aug 16, 2018 30.03 30.03 29.97 29.97 289 -0.21(-0.70%)
Aug 15, 2018 30.25 30.45 30.11 30.18 1,910 +0.76(+2.58%)
Aug 14, 2018 29.42 29.42 29.42 29.42 2 +0.00(+0.00%)
Aug 13, 2018 29.42 29.42 29.42 29.42 261 -0.27(-0.91%)
Aug 10, 2018 29.77 29.77 29.44 29.69 300 +1.07(+3.74%)
Aug 09, 2018 28.62 28.62 28.62 28.62 2 +0.00(+0.00%)
Aug 08, 2018 28.62 28.62 28.62 28.62 144 +1.26(+4.61%)
Aug 07, 2018 27.36 27.36 27.36 27.36 13 +0.00(+0.00%)
Aug 06, 2018 27.36 27.36 3 +0.00(+0.00%)
Aug 03, 2018 27.36 27.36 27.36 27.36 100 +0.00(+0.00%)
Aug 02, 2018 27.24 27.36 27.18 27.36 1,405 +0.85(+3.21%)
Aug 01, 2018 26.51 26.51 26.51 0 +0.00(+0.00%)
Jul 31, 2018 26.51 26.51 26.51 26.51 13 +0.00(+0.00%)
Jul 30, 2018 26.51 26.51 46 +0.00(+0.00%)
Jul 27, 2018 26.52 26.52 26.51 26.51 1,300 +0.22(+0.84%)
Jul 25, 2018 26.29 26.29 26.29 0 +0.09(+0.35%)
Jul 24, 2018 26.20 26.20 26.20 26.20 300 -0.47(-1.76%)
Jul 23, 2018 26.67 26.67 26.67 26.67 330 -0.44(-1.62%)
Jul 18, 2018 27.11 27.11 27.11 0 +0.23(+0.86%)
Jul 17, 2018 26.88 26.88 26.88 26.88 199 +1.42(+5.58%)
Jul 10, 2018 25.46 25.46 25.46 0 -0.02(-0.08%)
Jul 09, 2018 25.48 25.48 25.48 25.48 150 +0.03(+0.12%)
Jun 21, 2018 25.45 25.45 25.45 0 -0.67(-2.57%)
Jun 19, 2018 26.12 26.12 26.12 2 +1.60(+6.53%)
Jun 12, 2018 24.52 24.52 24.52 0 +0.03(+0.12%)
Jun 11, 2018 24.49 24.49 24.49 24.49 300 -0.08(-0.33%)
Jun 04, 2018 24.57 24.57 24.57 0 -0.35(-1.40%)
Jun 01, 2018 24.92 24.92 24.92 24.92 570 +0.02(+0.08%)
May 25, 2018 24.90 24.90 24.90 1 +0.71(+2.93%)
May 21, 2018 24.19 24.19 24.19 0 +0.45(+1.90%)
May 18, 2018 23.82 23.82 23.74 23.74 426 +0.23(+0.98%)
May 17, 2018 23.51 23.51 23.51 23.51 422 -0.14(-0.59%)
May 16, 2018 23.64 23.65 23.64 23.65 582 +0.14(+0.60%)
May 15, 2018 23.78 23.78 23.51 23.51 2,059 +0.37(+1.60%)
May 14, 2018 22.92 23.15 22.87 23.14 3,793 -0.63(-2.65%)
May 10, 2018 23.77 23.77 23.77 0 +0.57(+2.46%)
May 09, 2018 23.20 23.20 23.20 23.20 553 -0.03(-0.13%)
May 07, 2018 23.23 23.23 23.23 10 -0.01(-0.04%)
May 03, 2018 23.24 23.24 23.24 1 +1.62(+7.49%)
Apr 27, 2018 21.62 21.62 21.62 500 +1.33(+6.55%)
Apr 20, 2018 20.29 20.29 20.29 0 +1.14(+5.95%)
Apr 18, 2018 19.15 19.15 19.15 226 +0.34(+1.81%)
Apr 17, 2018 18.81 18.81 18.81 18.81 280 +0.16(+0.88%)
Apr 16, 2018 18.68 18.68 18.64 18.64 744 -0.38(-2.02%)
Apr 13, 2018 19.03 19.03 19.03 19.03 750 -0.94(-4.71%)
Apr 04, 2018 19.97 19.97 19.97 3 -0.21(-1.04%)
Apr 03, 2018 20.19 20.19 20.18 20.18 400 -0.08(-0.39%)
Mar 29, 2018 20.26 20.26 20.26 0 +0.47(+2.37%)
Mar 28, 2018 19.79 19.79 19.79 19.79 101 +0.20(+1.02%)
Mar 27, 2018 19.59 19.59 19.59 19.59 101 -0.43(-2.15%)
Mar 21, 2018 20.02 20.02 20.02 0 -0.46(-2.25%)
Mar 20, 2018 20.48 20.48 20.48 20.48 100 +0.29(+1.44%)
Mar 19, 2018 20.19 20.19 20.19 20.19 100 -0.84(-3.99%)
Mar 16, 2018 20.83 21.03 20.83 21.03 201 +0.37(+1.79%)
Mar 15, 2018 20.68 20.68 20.66 20.66 200 +0.02(+0.10%)
Mar 14, 2018 20.65 20.65 20.64 20.64 200 -0.57(-2.69%)
Mar 09, 2018 21.21 21.21 21.21 0 -0.24(-1.12%)
Mar 08, 2018 21.18 21.45 21.18 21.45 700 +0.40(+1.90%)
Mar 07, 2018 21.05 21.05 21.05 21.05 100 -0.06(-0.28%)
Mar 06, 2018 21.02 21.11 21.02 21.11 400 +0.59(+2.88%)
Feb 23, 2018 20.52 20.52 20.52 0 -0.29(-1.37%)
Feb 22, 2018 20.81 380 +0.27(+1.29%)
Feb 21, 2018 20.73 20.76 20.54 20.54 300 +0.35(+1.73%)
Feb 16, 2018 20.19 20.19 20.19 13 +0.30(+1.51%)
Feb 15, 2018 20.08 20.10 19.89 19.89 301 -0.78(-3.77%)
Feb 14, 2018 20.67 20.67 20.67 20.67 383 -0.52(-2.45%)
Feb 13, 2018 21.22 21.22 21.19 21.19 201 -0.30(-1.40%)
Feb 12, 2018 21.62 21.62 21.49 21.49 200 +0.45(+2.14%)
Feb 08, 2018 21.04 21.04 21.04 0 +0.14(+0.67%)
Feb 07, 2018 21.06 21.06 20.90 101 -0.16(-0.76%)
Feb 06, 2018 21.06 21.06 21.06 21.06 200 +1.21(+6.10%)
Feb 02, 2018 19.85 19.85 19.85 0 +0.77(+4.04%)
Feb 01, 2018 19.09 19.09 19.08 19.08 1,116 -0.54(-2.75%)
Jan 31, 2018 19.56 19.62 19.56 19.62 1,966 -0.13(-0.65%)
Jan 30, 2018 19.87 19.87 19.75 19.75 1,201 -0.50(-2.47%)
Jan 29, 2018 20.07 20.28 20.07 20.25 4,223 +0.88(+4.54%)
Jan 26, 2018 19.35 19.37 19.35 19.37 1,143 -0.01(-0.05%)
Jan 24, 2018 19.38 19.38 19.38 52 -1.45(-6.96%)
Jan 22, 2018 20.83 20.83 20.83 0 -0.49(-2.30%)
Jan 18, 2018 21.32 21.32 21.32 8 -3.15(-12.87%)
Dec 13, 2017 24.47 24.47 24.47 1 -0.73(-2.90%)
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.