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, 2019 35.76 36.31 35.52 36.31 1,577 -0.03(-0.08%)
Jul 30, 2019 35.96 36.37 35.96 36.34 2,631 +0.82(+2.32%)
Jul 29, 2019 35.46 35.52 35.46 35.52 451 +1.74(+5.15%)
Jul 26, 2019 33.40 33.78 33.40 33.78 300 +0.71(+2.14%)
Jul 25, 2019 32.68 33.10 32.68 33.07 9,367 +0.34(+1.04%)
Jul 24, 2019 32.55 32.73 32.55 32.73 277 -0.49(-1.49%)
Jul 23, 2019 33.20 33.25 33.20 33.22 616 +0.46(+1.40%)
Jul 22, 2019 32.77 32.77 32.77 32.77 20 +0.22(+0.68%)
Jul 19, 2019 32.54 32.54 32.54 32.54 100 +0.57(+1.79%)
Jul 18, 2019 32.78 32.78 31.96 31.97 5,892 -1.25(-3.76%)
Jul 17, 2019 33.00 33.22 33.00 33.22 209 -0.26(-0.78%)
Jul 16, 2019 33.54 33.54 33.47 33.48 201 +1.13(+3.48%)
Jul 15, 2019 32.26 32.49 32.17 32.36 17,000 +0.57(+1.78%)
Jul 12, 2019 31.79 31.79 31.79 31.79 100 -0.46(-1.42%)
Jul 11, 2019 32.20 32.25 32.20 32.25 100 -0.20(-0.63%)
Jul 10, 2019 32.44 32.45 32.44 32.45 215 -0.43(-1.30%)
Jul 09, 2019 32.88 32.88 32.88 32.88 48 +0.47(+1.46%)
Jul 08, 2019 32.41 32.41 32.41 32.41 20 +0.16(+0.51%)
Jul 05, 2019 32.24 32.24 32.24 32.24 100 +0.54(+1.71%)
Jul 03, 2019 31.64 31.70 31.64 31.70 700 +0.21(+0.66%)
Jul 02, 2019 31.43 31.49 31.43 31.49 160 +0.41(+1.31%)
Jul 01, 2019 31.08 31.08 31.08 31.08 0 +0.58(+1.92%)
Jun 28, 2019 30.50 30.50 30.50 30.50 100 -0.25(-0.82%)
Jun 27, 2019 30.75 30.75 30.75 30.75 14 +0.22(+0.72%)
Jun 26, 2019 30.53 30.53 30.53 30.53 0 +0.00(+0.00%)
Jun 25, 2019 30.53 30.53 30.53 30.53 0 +0.47(+1.58%)
Jun 24, 2019 30.05 30.05 30.05 30.05 50 +0.04(+0.15%)
Jun 21, 2019 30.14 30.14 30.01 30.01 500 -0.37(-1.21%)
Jun 20, 2019 30.38 30.38 30.38 30.38 15 -0.53(-1.71%)
Jun 19, 2019 30.91 30.91 30.91 30.91 2 -0.89(-2.81%)
Jun 18, 2019 31.80 31.80 31.80 31.80 800 -0.25(-0.77%)
Jun 17, 2019 32.05 32.05 32.05 32.05 6 +0.45(+1.42%)
Jun 14, 2019 31.60 31.60 31.60 31.60 100 +0.93(+3.03%)
Jun 13, 2019 30.67 30.67 30.67 30.67 10 +0.12(+0.40%)
Jun 12, 2019 30.56 30.56 30.55 30.55 338 +0.30(+0.98%)
Jun 11, 2019 30.29 30.29 30.25 30.25 100 -0.26(-0.86%)
Jun 10, 2019 30.51 30.51 30.51 30.51 0 +0.43(+1.44%)
Jun 07, 2019 30.08 30.08 30.08 30.08 100 -0.37(-1.21%)
Jun 06, 2019 30.48 30.48 30.45 30.45 250 -0.04(-0.15%)
Jun 05, 2019 30.49 30.49 30.49 30.49 124 +0.16(+0.54%)
Jun 04, 2019 30.36 30.36 30.33 30.33 131 -0.38(-1.25%)
Jun 03, 2019 30.71 30.71 30.71 30.71 2 -0.28(-0.89%)
May 31, 2019 31.02 31.02 30.99 30.99 200 -0.28(-0.89%)
May 30, 2019 31.27 31.27 31.27 31.27 0 +0.66(+2.14%)
May 29, 2019 30.61 30.61 30.61 0 +0.00(+0.00%)
May 28, 2019 30.61 30.61 30.61 30.61 211 +0.29(+0.95%)
May 24, 2019 30.60 30.60 30.32 30.32 2,900 -0.70(-2.25%)
May 23, 2019 31.02 31.02 31.02 31.02 424 +0.33(+1.08%)
May 22, 2019 30.90 30.90 30.69 30.69 198 +0.36(+1.18%)
May 21, 2019 30.33 30.33 30.33 30.33 1 +0.25(+0.85%)
May 20, 2019 30.04 30.08 29.95 30.08 306 -0.01(-0.04%)
May 17, 2019 29.73 30.09 29.73 30.09 1,400 +0.63(+2.14%)
May 16, 2019 29.36 29.46 29.36 29.46 100 +0.46(+1.57%)
May 15, 2019 28.88 29.00 28.87 29.00 359 +0.59(+2.09%)
May 14, 2019 28.36 28.41 28.28 28.41 452 +0.46(+1.66%)
May 13, 2019 27.66 28.00 27.66 27.95 716 +0.40(+1.46%)
May 10, 2019 27.54 27.54 27.54 27.54 100 +0.06(+0.21%)
May 09, 2019 27.48 27.48 27.48 27.48 10 -0.06(-0.21%)
May 08, 2019 27.54 27.54 27.54 27.54 56 +0.54(+2.02%)
May 07, 2019 27.00 27.00 27.00 27.00 59 +0.21(+0.79%)
May 06, 2019 26.84 26.84 26.75 26.78 552 +0.60(+2.30%)
May 03, 2019 26.18 26.30 26.18 26.18 1,100 -1.13(-4.14%)
May 02, 2019 27.23 27.33 27.23 27.31 413 +0.12(+0.43%)
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.