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 (%)
Jun 30, 2020 31.23 31.27 30.87 30.87 3,702 -1.06(-3.31%)
Jun 29, 2020 31.92 31.92 31.92 31.92 178 +0.50(+1.60%)
Jun 26, 2020 31.31 31.42 31.31 31.42 600 +0.84(+2.76%)
Jun 25, 2020 30.67 30.73 30.58 30.58 1,362 -0.04(-0.14%)
Jun 24, 2020 30.62 30.62 30.62 30.62 0 +0.87(+2.92%)
Jun 23, 2020 29.59 29.78 29.59 29.75 3,870 -0.45(-1.48%)
Jun 22, 2020 30.30 30.30 30.20 30.20 550 -1.08(-3.47%)
Jun 19, 2020 31.23 31.29 31.23 31.28 900 +0.61(+1.98%)
Jun 18, 2020 30.77 30.77 30.67 30.67 373 +1.22(+4.13%)
Jun 17, 2020 29.46 29.46 29.46 29.46 30 +0.15(+0.51%)
Jun 16, 2020 29.18 29.31 28.58 29.31 678 +0.16(+0.54%)
Jun 15, 2020 29.44 29.44 29.15 29.15 1,050 -0.67(-2.24%)
Jun 12, 2020 29.82 29.82 29.82 29.82 100 +0.66(+2.28%)
Jun 11, 2020 29.15 29.15 29.15 29.15 159 +1.56(+5.67%)
Jun 10, 2020 27.50 27.59 27.50 27.59 514 -0.38(-1.35%)
Jun 09, 2020 28.45 28.45 27.96 27.96 259 +0.04(+0.14%)
Jun 08, 2020 28.24 28.26 26.49 27.93 4,140 -0.60(-2.09%)
Jun 05, 2020 28.52 28.52 28.52 28.52 100 -0.69(-2.36%)
Jun 04, 2020 29.21 29.21 29.21 29.21 55 -0.09(-0.30%)
Jun 03, 2020 29.48 29.48 29.12 29.30 3,302 -0.38(-1.28%)
Jun 02, 2020 29.68 29.68 29.68 29.68 225 -0.46(-1.53%)
Jun 01, 2020 30.50 30.50 30.09 30.14 2,693 -1.60(-5.03%)
May 29, 2020 31.69 31.74 31.69 31.74 200 -0.30(-0.95%)
May 28, 2020 32.04 32.04 32.04 32.04 203 -0.61(-1.87%)
May 27, 2020 32.55 33.11 32.55 32.65 2,326 +0.71(+2.22%)
May 26, 2020 31.74 31.94 31.74 31.94 2,336 -1.71(-5.08%)
May 22, 2020 33.65 33.65 33.65 33.65 100 +0.54(+1.63%)
May 21, 2020 33.11 33.11 33.11 33.11 37 +0.08(+0.24%)
May 20, 2020 33.03 33.06 33.02 33.03 2,569 +0.25(+0.77%)
May 19, 2020 32.87 32.87 32.31 32.78 3,284 -0.65(-1.94%)
May 18, 2020 33.47 33.47 33.43 33.43 1,382 -0.89(-2.60%)
May 15, 2020 34.10 34.81 34.00 34.32 6,300 +1.23(+3.71%)
May 14, 2020 33.32 33.44 33.08 33.09 5,710 -0.01(-0.03%)
May 13, 2020 33.10 33.10 33.10 33.10 85 +0.57(+1.76%)
May 12, 2020 32.48 32.55 32.44 32.53 4,309 +0.60(+1.87%)
May 11, 2020 31.97 31.99 31.93 31.93 426 +0.65(+2.06%)
May 08, 2020 30.97 31.29 30.96 31.29 600 -0.51(-1.62%)
May 07, 2020 31.83 31.83 31.59 31.80 3,377 -0.07(-0.21%)
May 06, 2020 31.74 31.87 31.74 31.87 837 +0.98(+3.16%)
May 05, 2020 30.82 30.89 30.82 30.89 546 +0.01(+0.05%)
May 04, 2020 30.99 31.00 30.88 30.88 1,257 +0.56(+1.86%)
May 01, 2020 30.08 30.43 30.08 30.31 800 +0.80(+2.70%)
Apr 30, 2020 30.40 30.40 29.48 29.52 2,373 -1.32(-4.28%)
Apr 29, 2020 31.01 31.12 30.83 30.84 1,789 -0.26(-0.85%)
Apr 28, 2020 30.97 31.10 30.97 31.10 283 -0.06(-0.20%)
Apr 27, 2020 31.23 31.23 31.16 31.16 1,514 -0.68(-2.15%)
Apr 24, 2020 32.24 33.06 31.85 31.85 4,200 +0.03(+0.09%)
Apr 23, 2020 31.82 31.82 31.82 31.82 925 -0.42(-1.30%)
Apr 22, 2020 32.18 32.24 32.18 32.24 589 -0.20(-0.62%)
Apr 21, 2020 32.20 32.88 32.20 32.44 3,522 +1.26(+4.05%)
Apr 20, 2020 31.21 31.21 30.92 31.18 1,565 +0.63(+2.07%)
Apr 17, 2020 30.54 30.54 30.54 30.54 300 -0.44(-1.42%)
Apr 16, 2020 31.18 31.23 30.97 30.98 1,223 +0.73(+2.43%)
Apr 15, 2020 30.86 30.93 30.09 30.25 8,978 +0.83(+2.83%)
Apr 14, 2020 29.72 29.72 29.36 29.41 12,283 -1.01(-3.31%)
Apr 13, 2020 30.65 30.77 30.28 30.42 1,542 -0.52(-1.68%)
Apr 09, 2020 30.90 31.11 30.88 30.94 22,400 -0.92(-2.89%)
Apr 08, 2020 31.86 31.86 31.86 31.86 119 -0.39(-1.21%)
Apr 07, 2020 32.13 32.47 32.13 32.25 9,967 -1.04(-3.12%)
Apr 06, 2020 33.05 33.40 32.53 33.29 12,717 +0.23(+0.69%)
Apr 03, 2020 33.02 33.66 32.93 33.06 13,400 +1.29(+4.07%)
Apr 02, 2020 32.04 32.10 31.76 31.77 11,100 +0.00(+0.01%)
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.