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 (%)
Apr 30, 2019 27.26 27.30 27.23 27.24 1,387 -0.89(-3.15%)
Apr 29, 2019 28.25 28.25 28.12 28.12 150 -0.13(-0.46%)
Apr 26, 2019 28.25 28.25 28.25 28.25 100 -0.24(-0.85%)
Apr 25, 2019 28.49 28.49 28.49 28.49 170 +0.12(+0.42%)
Apr 24, 2019 28.07 28.37 28.07 28.37 158 +0.33(+1.19%)
Apr 23, 2019 28.04 28.04 28.04 28.04 1 +0.31(+1.13%)
Apr 22, 2019 27.76 27.76 27.72 27.72 133 +0.06(+0.22%)
Apr 18, 2019 27.60 27.66 27.60 27.66 400 +0.46(+1.70%)
Apr 17, 2019 27.20 27.20 27.20 27.20 0 +0.10(+0.37%)
Apr 16, 2019 27.04 27.10 27.02 27.10 550 +0.41(+1.54%)
Apr 15, 2019 26.69 26.69 26.69 26.69 3 -0.18(-0.68%)
Apr 12, 2019 26.87 26.87 26.87 26.87 400 -0.14(-0.52%)
Apr 11, 2019 27.03 27.03 27.01 27.01 100 +0.31(+1.16%)
Apr 10, 2019 26.70 26.70 26.70 26.70 1 -0.34(-1.25%)
Apr 09, 2019 26.98 27.04 26.98 27.04 100 +0.12(+0.44%)
Apr 08, 2019 27.18 27.18 26.92 26.92 508 -0.24(-0.89%)
Apr 05, 2019 27.25 27.43 27.16 27.16 1,200 +0.38(+1.41%)
Apr 04, 2019 26.84 26.85 26.78 26.78 778 +0.67(+2.56%)
Apr 03, 2019 26.38 26.38 26.12 26.12 447 -0.29(-1.12%)
Apr 02, 2019 27.04 27.14 26.41 26.41 601 -0.12(-0.47%)
Apr 01, 2019 26.70 26.70 26.51 26.54 462 -0.76(-2.79%)
Mar 29, 2019 27.27 27.51 27.27 27.30 300 +0.30(+1.11%)
Mar 28, 2019 26.69 27.00 26.66 27.00 830 +1.53(+5.99%)
Mar 27, 2019 25.85 25.85 25.47 25.47 297 -0.34(-1.33%)
Mar 26, 2019 25.74 25.81 25.74 25.81 106 -0.05(-0.20%)
Mar 25, 2019 25.62 25.87 25.62 25.87 513 +0.01(+0.05%)
Mar 22, 2019 26.06 26.06 25.85 25.85 200 -0.79(-2.97%)
Mar 21, 2019 26.15 26.90 26.07 26.64 2,308 +0.80(+3.09%)
Mar 20, 2019 26.03 26.03 25.80 25.85 707 +0.58(+2.30%)
Mar 19, 2019 25.41 25.41 25.27 25.27 594 -0.14(-0.57%)
Mar 18, 2019 25.41 25.41 25.41 25.41 27 +0.29(+1.15%)
Mar 15, 2019 25.20 25.22 25.12 25.12 500 -0.50(-1.94%)
Mar 14, 2019 25.52 25.62 25.47 25.62 313 +0.30(+1.17%)
Mar 13, 2019 25.76 25.76 25.33 25.33 1,639 -1.52(-5.65%)
Mar 12, 2019 26.37 27.02 26.37 26.84 1,225 +0.53(+2.01%)
Mar 11, 2019 26.31 26.31 26.31 26.31 101 -1.03(-3.75%)
Mar 08, 2019 27.34 27.34 27.34 27.34 100 +0.53(+1.98%)
Mar 07, 2019 26.73 26.81 26.73 26.81 310 +0.82(+3.16%)
Mar 06, 2019 25.99 25.99 25.99 25.99 21 +0.01(+0.05%)
Mar 05, 2019 25.98 25.98 25.98 25.98 175 -0.02(-0.07%)
Mar 04, 2019 25.99 25.99 25.99 25.99 81 +0.20(+0.79%)
Mar 01, 2019 25.77 25.83 25.77 25.79 1,500 +0.48(+1.91%)
Feb 28, 2019 25.31 25.31 25.31 25.31 107 +0.33(+1.32%)
Feb 27, 2019 24.82 24.98 24.81 24.98 332 -0.38(-1.52%)
Feb 26, 2019 25.80 25.80 25.26 25.36 1,568 -1.23(-4.64%)
Feb 25, 2019 27.01 27.01 26.60 26.60 238 -0.40(-1.50%)
Feb 22, 2019 26.86 27.00 26.86 27.00 500 -0.14(-0.50%)
Feb 21, 2019 27.04 27.14 27.03 27.14 539 +0.18(+0.68%)
Feb 20, 2019 27.15 27.15 26.95 26.95 109 +0.08(+0.31%)
Feb 19, 2019 27.70 27.70 26.87 26.87 571 -1.53(-5.39%)
Feb 15, 2019 28.96 28.96 28.40 28.40 100 -0.90(-3.07%)
Feb 14, 2019 29.41 29.42 29.28 29.30 438 +0.54(+1.88%)
Feb 13, 2019 28.40 28.76 28.40 28.76 201 +0.40(+1.42%)
Feb 12, 2019 28.50 28.50 28.36 28.36 604 -0.29(-1.02%)
Feb 11, 2019 28.48 28.65 28.48 28.65 102 +0.62(+2.20%)
Feb 08, 2019 28.03 28.03 28.03 28.03 100 +0.15(+0.53%)
Feb 07, 2019 27.88 27.88 27.88 27.88 2 -0.10(-0.35%)
Feb 06, 2019 27.98 27.98 27.98 27.98 2 +0.16(+0.58%)
Feb 05, 2019 27.90 27.93 27.82 27.82 703 +0.70(+2.58%)
Feb 04, 2019 27.12 27.12 27.12 27.12 2 +0.37(+1.38%)
Feb 01, 2019 26.75 26.75 26.75 26.75 0 +0.28(+1.06%)
Jan 31, 2019 26.47 26.47 26.47 26.47 0 -0.08(-0.30%)
Jan 30, 2019 26.55 26.55 26.55 26.55 25 -0.21(-0.79%)
Jan 29, 2019 26.25 26.84 26.25 26.76 6,312 +0.66(+2.54%)
Jan 28, 2019 26.10 26.10 26.10 26.10 423 +0.41(+1.59%)
Jan 25, 2019 25.69 25.69 25.69 25.69 300 -1.23(-4.56%)
Jan 24, 2019 26.96 26.96 26.92 26.92 349 +0.11(+0.40%)
Jan 23, 2019 26.83 26.84 26.81 26.81 211 -0.98(-3.54%)
Jan 22, 2019 27.27 28.16 27.27 27.79 914 -0.81(-2.82%)
Jan 18, 2019 28.29 28.60 28.29 28.60 200 +1.13(+4.11%)
Jan 17, 2019 28.18 28.18 27.44 27.47 713 -0.97(-3.42%)
Jan 16, 2019 28.44 28.50 28.38 28.44 386 +0.08(+0.27%)
Jan 15, 2019 28.86 29.76 28.37 28.37 1,190 -0.19(-0.65%)
Jan 14, 2019 28.31 28.55 28.31 28.55 205 -0.16(-0.55%)
Jan 11, 2019 28.55 28.71 28.55 28.71 100 -0.92(-3.09%)
Jan 10, 2019 29.57 29.63 29.57 29.63 124 +0.52(+1.79%)
Jan 09, 2019 29.25 29.25 29.10 29.10 102 -0.73(-2.46%)
Jan 08, 2019 29.86 29.86 29.84 29.84 180 +0.48(+1.62%)
Jan 07, 2019 29.32 29.36 29.32 29.36 320 -0.34(-1.13%)
Jan 04, 2019 30.21 30.21 29.70 29.70 600 -0.88(-2.86%)
Jan 03, 2019 31.00 31.00 30.57 30.57 1,332 -0.31(-1.01%)
Jan 02, 2019 31.00 31.08 30.88 30.88 891 +1.27(+4.29%)
Dec 31, 2018 29.61 29.61 29.61 29.61 100 -0.45(-1.50%)
Dec 28, 2018 30.06 30.06 30.06 30.06 100 -0.49(-1.60%)
Dec 27, 2018 30.59 30.59 30.55 30.55 952 -0.07(-0.23%)
Dec 26, 2018 30.23 30.65 30.23 30.62 479 +0.75(+2.51%)
Dec 24, 2018 30.11 30.11 29.83 29.87 1,300 -0.87(-2.83%)
Dec 21, 2018 30.80 30.80 30.64 30.74 400 +0.38(+1.24%)
Dec 20, 2018 30.43 30.43 30.22 30.36 790 -0.47(-1.52%)
Dec 19, 2018 30.35 30.83 30.30 30.83 745 +0.21(+0.69%)
Dec 18, 2018 30.55 30.62 30.55 30.62 985 -0.20(-0.65%)
Dec 17, 2018 30.99 30.99 30.73 30.82 936 -0.35(-1.12%)
Dec 14, 2018 31.50 31.50 31.16 31.17 800 +0.77(+2.55%)
Dec 13, 2018 30.83 30.83 30.40 30.40 405 -0.09(-0.31%)
Dec 12, 2018 30.62 30.80 30.41 30.49 1,312 -1.57(-4.90%)
Dec 11, 2018 31.16 32.06 31.16 32.06 1,720 +0.60(+1.91%)
Dec 10, 2018 31.51 31.74 30.64 31.46 2,459 +1.83(+6.18%)
Dec 07, 2018 29.73 29.73 29.63 29.63 200 +0.26(+0.89%)
Dec 06, 2018 29.30 29.49 29.11 29.37 3,497 -0.54(-1.81%)
Dec 04, 2018 29.51 30.14 29.51 29.91 1,700 +0.24(+0.81%)
Dec 03, 2018 29.81 29.81 29.67 29.67 796 +0.08(+0.27%)
Nov 30, 2018 29.63 29.65 29.59 29.59 400 +0.30(+1.02%)
Nov 29, 2018 29.30 29.32 29.29 29.29 550 -0.06(-0.20%)
Nov 28, 2018 29.35 29.35 29.35 29.35 173 -0.37(-1.23%)
Nov 27, 2018 29.72 29.72 29.71 29.72 573 +0.88(+3.04%)
Nov 26, 2018 28.84 28.84 28.84 28.84 16 +0.00(+0.00%)
Nov 23, 2018 28.87 28.87 28.84 28.84 200 -0.50(-1.70%)
Nov 21, 2018 29.34 29.34 29.34 0 +0.40(+1.38%)
Nov 20, 2018 28.80 28.94 28.80 28.94 265 +0.31(+1.08%)
Nov 19, 2018 28.63 28.63 28.63 28.63 127 -0.26(-0.90%)
Nov 16, 2018 28.70 28.90 28.70 28.89 900 -0.29(-0.99%)
Nov 15, 2018 29.18 29.18 29.18 29.18 281 +2.02(+7.43%)
Nov 14, 2018 27.76 28.31 26.88 27.16 4,813 -0.60(-2.16%)
Nov 13, 2018 28.00 28.00 27.71 27.76 3,645 +0.17(+0.62%)
Nov 12, 2018 27.59 27.59 27.59 0 +0.00(+0.00%)
Nov 09, 2018 27.57 27.59 27.57 27.59 200 -0.06(-0.22%)
Nov 08, 2018 27.65 27.65 27.65 0 +0.00(+0.00%)
Nov 07, 2018 27.65 27.65 27.65 0 +0.00(+0.00%)
Nov 06, 2018 27.65 27.65 27.65 0 +0.00(+0.00%)
Nov 05, 2018 27.65 27.65 27.65 0 +0.00(+0.00%)
Nov 02, 2018 27.70 27.72 27.65 27.65 1,300 -1.67(-5.70%)
Nov 01, 2018 29.32 29.32 29.32 0 +0.00(+0.00%)
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%)
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.