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, 2019 27.81 27.81 27.75 27.75 731 -0.45(-1.61%)
Oct 30, 2019 28.42 28.42 28.21 28.21 112 -0.33(-1.17%)
Oct 29, 2019 28.33 28.54 28.33 28.54 509 +0.03(+0.10%)
Oct 28, 2019 28.59 28.60 28.45 28.51 943 -0.31(-1.07%)
Oct 25, 2019 28.95 28.95 28.70 28.82 3,700 +0.16(+0.57%)
Oct 24, 2019 28.61 28.96 28.53 28.66 9,923 +0.59(+2.09%)
Oct 23, 2019 28.36 28.36 28.07 28.07 660 -0.11(-0.40%)
Oct 22, 2019 28.07 28.18 27.50 28.18 4,453 +0.52(+1.89%)
Oct 21, 2019 27.43 27.66 27.34 27.66 2,468 -0.17(-0.62%)
Oct 18, 2019 28.54 28.54 27.75 27.83 4,400 -0.62(-2.16%)
Oct 17, 2019 28.77 28.82 28.45 28.45 1,908 -0.45(-1.56%)
Oct 16, 2019 28.98 29.04 28.50 28.90 1,452 -0.37(-1.27%)
Oct 15, 2019 30.46 30.64 29.23 29.27 4,012 -2.23(-7.09%)
Oct 14, 2019 31.18 31.50 31.00 31.50 2,237 +1.07(+3.52%)
Oct 11, 2019 30.66 30.67 30.12 30.43 9,000 -2.43(-7.39%)
Oct 10, 2019 34.76 34.76 32.86 32.86 4,678 -2.74(-7.71%)
Oct 09, 2019 35.35 35.60 35.35 35.60 213 +0.12(+0.35%)
Oct 08, 2019 35.45 35.74 35.45 35.48 1,441 +0.87(+2.51%)
Oct 07, 2019 34.42 34.61 34.42 34.61 131 +0.45(+1.31%)
Oct 04, 2019 34.61 34.61 34.16 34.16 400 +0.04(+0.13%)
Oct 03, 2019 33.47 34.12 33.22 34.12 1,643 -0.54(-1.56%)
Oct 02, 2019 34.77 34.77 34.61 34.66 279 +0.14(+0.40%)
Oct 01, 2019 34.53 34.79 34.17 34.52 1,017 -0.11(-0.30%)
Sep 30, 2019 34.63 34.63 34.63 34.63 101 -0.01(-0.02%)
Sep 27, 2019 34.64 34.64 34.64 34.64 100 +0.30(+0.88%)
Sep 26, 2019 34.34 34.34 34.34 34.34 12 +0.35(+1.03%)
Sep 25, 2019 33.82 33.99 33.82 33.99 660 +1.50(+4.62%)
Sep 24, 2019 32.54 32.54 32.49 32.49 336 -0.61(-1.83%)
Sep 23, 2019 33.17 33.17 33.09 33.09 177 +0.35(+1.07%)
Sep 20, 2019 32.51 32.74 32.51 32.74 1,000 +0.61(+1.91%)
Sep 19, 2019 32.65 32.65 32.01 32.13 708 -0.45(-1.38%)
Sep 18, 2019 32.58 32.58 32.58 32.58 56 +0.18(+0.56%)
Sep 17, 2019 33.19 33.22 32.40 32.40 502 -0.78(-2.36%)
Sep 16, 2019 33.33 33.36 33.14 33.18 1,159 +0.53(+1.62%)
Sep 13, 2019 33.00 33.00 32.65 32.65 200 -1.57(-4.59%)
Sep 12, 2019 33.98 34.25 33.98 34.22 603 -0.02(-0.05%)
Sep 11, 2019 34.24 34.24 34.22 34.24 781 +0.17(+0.49%)
Sep 10, 2019 33.83 34.07 33.83 34.07 590 +0.03(+0.07%)
Sep 09, 2019 33.94 34.11 33.94 34.05 499 -0.66(-1.91%)
Sep 06, 2019 34.66 34.71 34.66 34.71 300 +0.44(+1.27%)
Sep 05, 2019 34.13 34.38 34.13 34.28 910 -1.21(-3.42%)
Sep 04, 2019 35.79 36.09 35.48 35.49 2,354 -1.77(-4.75%)
Sep 03, 2019 37.83 37.83 36.98 37.26 4,129 +0.94(+2.59%)
Aug 30, 2019 36.15 36.32 36.15 36.32 300 +0.20(+0.56%)
Aug 29, 2019 36.12 36.12 36.12 36.12 105 +0.40(+1.12%)
Aug 28, 2019 35.85 35.85 35.45 35.72 674 +0.90(+2.57%)
Aug 27, 2019 34.82 34.82 34.82 34.82 86 -0.76(-2.13%)
Aug 26, 2019 35.63 35.63 35.52 35.58 1,554 +0.70(+2.01%)
Aug 23, 2019 35.50 35.50 34.88 34.88 1,400 -0.36(-1.02%)
Aug 22, 2019 35.54 35.54 35.11 35.24 1,731 -1.55(-4.21%)
Aug 21, 2019 36.80 36.80 36.53 36.79 588 +0.57(+1.58%)
Aug 20, 2019 36.45 36.45 36.22 36.22 1,321 -0.45(-1.22%)
Aug 19, 2019 36.59 36.67 36.47 36.67 542 +0.13(+0.35%)
Aug 16, 2019 36.49 36.54 36.34 36.54 1,900 -0.41(-1.10%)
Aug 15, 2019 36.96 36.96 36.75 36.95 1,141 -0.67(-1.77%)
Aug 14, 2019 37.51 37.61 37.51 37.61 856 +0.03(+0.08%)
Aug 13, 2019 37.36 37.59 37.35 37.58 2,157 +0.15(+0.41%)
Aug 12, 2019 37.65 37.65 37.25 37.43 2,942 -0.49(-1.28%)
Aug 09, 2019 37.24 37.92 37.24 37.92 900 +1.38(+3.79%)
Aug 08, 2019 36.55 36.55 36.53 36.53 208 +0.03(+0.08%)
Aug 07, 2019 36.39 36.50 36.39 36.50 1,818 +0.27(+0.73%)
Aug 06, 2019 35.75 36.47 35.75 36.24 1,055 -0.25(-0.67%)
Aug 05, 2019 36.33 36.57 36.27 36.48 2,728 +0.17(+0.47%)
Aug 02, 2019 36.76 36.80 36.31 36.31 1,200 -0.10(-0.28%)
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.