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 (%)
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.