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, 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%)
Oct 01, 2018 26.58 26.58 26.58 26.58 1 +0.00(+0.00%)
Sep 28, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Sep 27, 2018 26.58 26.58 26.58 26.58 1,000 +0.58(+2.23%)
Sep 26, 2018 26.00 26.00 25.95 26.00 2,400 -0.74(-2.77%)
Sep 25, 2018 26.74 26.74 26.74 26.74 10 +0.00(+0.00%)
Sep 24, 2018 26.74 26.74 26.74 26.74 25 +0.00(+0.00%)
Sep 21, 2018 26.75 26.75 26.72 26.74 2,400 +0.37(+1.40%)
Sep 20, 2018 26.37 26.37 26.37 26.37 3,048 +0.00(+0.00%)
Sep 19, 2018 26.37 26.37 26.37 26.37 322 -0.65(-2.41%)
Sep 18, 2018 27.02 27.02 27.02 0 +0.00(+0.00%)
Sep 17, 2018 27.02 27.02 3 +0.00(+0.00%)
Sep 14, 2018 27.02 27.02 27.02 27.02 100 +0.00(+0.00%)
Sep 13, 2018 27.02 27.02 27.02 0 +0.00(+0.00%)
Sep 12, 2018 27.08 27.08 26.85 27.02 700 -0.19(-0.70%)
Sep 11, 2018 27.21 27.21 1,048 +0.00(+0.00%)
Sep 10, 2018 27.23 27.23 27.21 27.21 3,200 -0.92(-3.27%)
Sep 07, 2018 27.79 28.13 27.55 28.13 1,400 +0.04(+0.14%)
Sep 06, 2018 28.09 28.09 28.09 28.09 3,000 -0.10(-0.35%)
Sep 05, 2018 27.72 28.42 27.72 28.19 2,305 -0.45(-1.57%)
Sep 04, 2018 28.89 28.91 28.64 28.64 2,382 +0.90(+3.24%)
Aug 31, 2018 27.74 27.74 27.74 0 -0.70(-2.45%)
Aug 30, 2018 28.44 28.44 28.44 0 +0.00(+0.00%)
Aug 29, 2018 28.44 28.44 28.44 0 +0.00(+0.00%)
Aug 28, 2018 28.44 28.44 28.44 28.44 100 -0.29(-1.02%)
Aug 27, 2018 28.73 28.73 50 +0.00(+0.00%)
Aug 24, 2018 28.73 28.73 28.73 28.73 100 -0.30(-1.03%)
Aug 23, 2018 28.88 29.10 28.88 29.03 327 +0.86(+3.05%)
Aug 22, 2018 28.17 28.17 28.17 0 +0.00(+0.00%)
Aug 21, 2018 28.74 28.79 28.17 28.17 1,303 -1.80(-6.01%)
Aug 20, 2018 29.97 29.97 29.97 29.97 7 +0.00(+0.00%)
Aug 17, 2018 29.97 29.97 29.97 29.97 100 +0.00(+0.00%)
Aug 16, 2018 30.03 30.03 29.97 29.97 289 -0.21(-0.70%)
Aug 15, 2018 30.25 30.45 30.11 30.18 1,910 +0.76(+2.58%)
Aug 14, 2018 29.42 29.42 29.42 29.42 2 +0.00(+0.00%)
Aug 13, 2018 29.42 29.42 29.42 29.42 261 -0.27(-0.91%)
Aug 10, 2018 29.77 29.77 29.44 29.69 300 +1.07(+3.74%)
Aug 09, 2018 28.62 28.62 28.62 28.62 2 +0.00(+0.00%)
Aug 08, 2018 28.62 28.62 28.62 28.62 144 +1.26(+4.61%)
Aug 07, 2018 27.36 27.36 27.36 27.36 13 +0.00(+0.00%)
Aug 06, 2018 27.36 27.36 3 +0.00(+0.00%)
Aug 03, 2018 27.36 27.36 27.36 27.36 100 +0.00(+0.00%)
Aug 02, 2018 27.24 27.36 27.18 27.36 1,405 +0.85(+3.21%)
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.