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 (%)
Nov 30, 2018 19.02 19.02 18.93 18.95 400 -0.25(-1.33%)
Nov 29, 2018 19.16 19.20 19.11 19.20 2,528 -0.29(-1.47%)
Nov 28, 2018 19.00 19.54 19.00 19.49 439 +0.57(+2.99%)
Nov 27, 2018 19.00 19.00 18.90 18.92 1,203 -0.47(-2.42%)
Nov 26, 2018 19.57 19.57 19.35 19.39 8,955 +0.07(+0.34%)
Nov 23, 2018 19.32 19.32 19.32 19.32 100 +0.00(+0.00%)
Nov 21, 2018 19.32 19.32 19.32 0 -0.00(-0.03%)
Nov 20, 2018 19.52 19.52 19.33 19.33 1,312 -0.32(-1.64%)
Nov 19, 2018 19.61 19.65 19.47 19.65 1,961 +0.18(+0.94%)
Nov 16, 2018 19.70 19.70 19.47 19.47 1,800 +0.23(+1.20%)
Nov 15, 2018 19.43 19.43 18.93 19.24 6,697 -1.49(-7.19%)
Nov 14, 2018 20.33 20.90 19.98 20.73 5,488 -0.03(-0.14%)
Nov 13, 2018 20.40 22.76 20.40 20.76 13,116 +1.08(+5.49%)
Nov 12, 2018 20.04 20.04 19.68 19.68 300 -0.73(-3.58%)
Nov 09, 2018 20.89 20.89 20.41 20.41 3,700 -0.93(-4.34%)
Nov 08, 2018 21.32 21.43 21.32 21.34 1,933 -0.21(-0.97%)
Nov 07, 2018 21.55 21.61 21.51 21.55 12,315 +0.32(+1.50%)
Nov 06, 2018 21.19 21.23 21.19 21.23 201 +0.28(+1.32%)
Nov 05, 2018 20.95 20.95 20.95 20.95 603 +1.75(+9.11%)
Nov 02, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 01, 2018 19.20 19.20 19.20 0 +0.00(+0.00%)
Oct 31, 2018 19.20 19.20 19.20 19.20 269 +0.30(+1.59%)
Oct 30, 2018 19.01 19.01 18.90 18.90 1,196 -0.75(-3.83%)
Oct 29, 2018 19.65 19.65 61 +0.00(+0.01%)
Oct 26, 2018 19.67 19.67 19.65 19.65 1,000 +0.07(+0.36%)
Oct 25, 2018 19.73 19.73 19.56 19.58 2,400 -0.55(-2.73%)
Oct 24, 2018 20.13 20.13 20.13 20.13 1,025 -0.53(-2.58%)
Oct 23, 2018 20.66 20.66 20.66 20.66 202 +0.09(+0.45%)
Oct 22, 2018 20.57 20.57 20.57 20.57 359 -1.00(-4.64%)
Oct 19, 2018 21.57 21.57 21.57 21.57 100 +0.00(+0.00%)
Oct 18, 2018 21.57 21.57 21.57 0 +0.00(+0.00%)
Oct 17, 2018 21.57 21.57 21.57 21.57 125 -0.57(-2.57%)
Oct 16, 2018 22.14 22.14 22.14 22.14 200 +0.13(+0.59%)
Oct 15, 2018 22.01 22.01 22.01 0 +0.00(+0.00%)
Oct 12, 2018 22.01 22.01 22.01 22.01 100 -0.32(-1.43%)
Oct 11, 2018 22.29 22.33 22.18 22.33 2,316 +0.25(+1.11%)
Oct 10, 2018 22.07 22.08 22.07 22.08 455 +0.58(+2.72%)
Oct 09, 2018 21.50 21.50 21.50 21.50 1 +0.00(+0.00%)
Oct 08, 2018 21.50 21.50 21.50 21.50 26 +0.00(+0.00%)
Oct 05, 2018 21.38 21.50 21.38 21.50 900 -0.02(-0.09%)
Oct 04, 2018 21.52 21.52 21.52 21.52 1,035 +0.00(+0.00%)
Oct 03, 2018 21.52 21.52 23 +0.00(+0.00%)
Oct 02, 2018 21.52 21.52 21.52 0 +0.00(+0.00%)
Oct 01, 2018 21.52 21.52 21.52 0 +0.00(+0.00%)
Sep 28, 2018 21.52 21.52 21.52 0 +0.00(+0.00%)
Sep 27, 2018 21.50 21.52 21.50 21.52 1,210 -0.24(-1.09%)
Sep 26, 2018 21.76 21.76 21.76 21.76 5 +0.00(+0.00%)
Sep 25, 2018 21.76 21.76 21.76 21.76 1 +0.00(+0.00%)
Sep 24, 2018 21.76 21.76 21.76 21.76 200 +0.38(+1.77%)
Sep 21, 2018 21.38 21.38 21.38 21.38 2,500 -1.09(-4.84%)
Sep 20, 2018 22.61 22.61 22.47 22.47 670 +0.46(+2.08%)
Sep 19, 2018 22.01 22.01 65 +0.00(+0.00%)
Sep 18, 2018 22.01 22.01 22.01 22.01 196 +0.15(+0.69%)
Sep 17, 2018 21.78 21.90 21.78 21.86 14,336 +0.59(+2.76%)
Sep 14, 2018 21.27 21.27 21.27 0 +0.00(+0.00%)
Sep 13, 2018 21.27 21.27 10 +0.00(+0.00%)
Sep 12, 2018 21.04 21.27 21.03 21.27 3,454 +0.24(+1.16%)
Sep 11, 2018 21.03 21.03 21.03 0 +0.00(+0.00%)
Sep 10, 2018 21.03 21.03 21.03 21.03 3,000 +0.55(+2.69%)
Sep 07, 2018 20.69 20.69 20.48 20.48 2,200 -0.02(-0.10%)
Sep 06, 2018 20.50 20.50 20.50 20.50 1,048 +0.15(+0.74%)
Sep 05, 2018 20.77 20.77 20.32 20.35 6,854 -0.41(-1.97%)
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.