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 (%)
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%)
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.