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 (%)
Apr 30, 2019 27.26 27.30 27.23 27.24 1,387 -0.89(-3.15%)
Apr 29, 2019 28.25 28.25 28.12 28.12 150 -0.13(-0.46%)
Apr 26, 2019 28.25 28.25 28.25 28.25 100 -0.24(-0.85%)
Apr 25, 2019 28.49 28.49 28.49 28.49 170 +0.12(+0.42%)
Apr 24, 2019 28.07 28.37 28.07 28.37 158 +0.33(+1.19%)
Apr 23, 2019 28.04 28.04 28.04 28.04 1 +0.31(+1.13%)
Apr 22, 2019 27.76 27.76 27.72 27.72 133 +0.06(+0.22%)
Apr 18, 2019 27.60 27.66 27.60 27.66 400 +0.46(+1.70%)
Apr 17, 2019 27.20 27.20 27.20 27.20 0 +0.10(+0.37%)
Apr 16, 2019 27.04 27.10 27.02 27.10 550 +0.41(+1.54%)
Apr 15, 2019 26.69 26.69 26.69 26.69 3 -0.18(-0.68%)
Apr 12, 2019 26.87 26.87 26.87 26.87 400 -0.14(-0.52%)
Apr 11, 2019 27.03 27.03 27.01 27.01 100 +0.31(+1.16%)
Apr 10, 2019 26.70 26.70 26.70 26.70 1 -0.34(-1.25%)
Apr 09, 2019 26.98 27.04 26.98 27.04 100 +0.12(+0.44%)
Apr 08, 2019 27.18 27.18 26.92 26.92 508 -0.24(-0.89%)
Apr 05, 2019 27.25 27.43 27.16 27.16 1,200 +0.38(+1.41%)
Apr 04, 2019 26.84 26.85 26.78 26.78 778 +0.67(+2.56%)
Apr 03, 2019 26.38 26.38 26.12 26.12 447 -0.29(-1.12%)
Apr 02, 2019 27.04 27.14 26.41 26.41 601 -0.12(-0.47%)
Apr 01, 2019 26.70 26.70 26.51 26.54 462 -0.76(-2.79%)
Mar 29, 2019 27.27 27.51 27.27 27.30 300 +0.30(+1.11%)
Mar 28, 2019 26.69 27.00 26.66 27.00 830 +1.53(+5.99%)
Mar 27, 2019 25.85 25.85 25.47 25.47 297 -0.34(-1.33%)
Mar 26, 2019 25.74 25.81 25.74 25.81 106 -0.05(-0.20%)
Mar 25, 2019 25.62 25.87 25.62 25.87 513 +0.01(+0.05%)
Mar 22, 2019 26.06 26.06 25.85 25.85 200 -0.79(-2.97%)
Mar 21, 2019 26.15 26.90 26.07 26.64 2,308 +0.80(+3.09%)
Mar 20, 2019 26.03 26.03 25.80 25.85 707 +0.58(+2.30%)
Mar 19, 2019 25.41 25.41 25.27 25.27 594 -0.14(-0.57%)
Mar 18, 2019 25.41 25.41 25.41 25.41 27 +0.29(+1.15%)
Mar 15, 2019 25.20 25.22 25.12 25.12 500 -0.50(-1.94%)
Mar 14, 2019 25.52 25.62 25.47 25.62 313 +0.30(+1.17%)
Mar 13, 2019 25.76 25.76 25.33 25.33 1,639 -1.52(-5.65%)
Mar 12, 2019 26.37 27.02 26.37 26.84 1,225 +0.53(+2.01%)
Mar 11, 2019 26.31 26.31 26.31 26.31 101 -1.03(-3.75%)
Mar 08, 2019 27.34 27.34 27.34 27.34 100 +0.53(+1.98%)
Mar 07, 2019 26.73 26.81 26.73 26.81 310 +0.82(+3.16%)
Mar 06, 2019 25.99 25.99 25.99 25.99 21 +0.01(+0.05%)
Mar 05, 2019 25.98 25.98 25.98 25.98 175 -0.02(-0.07%)
Mar 04, 2019 25.99 25.99 25.99 25.99 81 +0.20(+0.79%)
Mar 01, 2019 25.77 25.83 25.77 25.79 1,500 +0.48(+1.91%)
Feb 28, 2019 25.31 25.31 25.31 25.31 107 +0.33(+1.32%)
Feb 27, 2019 24.82 24.98 24.81 24.98 332 -0.38(-1.52%)
Feb 26, 2019 25.80 25.80 25.26 25.36 1,568 -1.23(-4.64%)
Feb 25, 2019 27.01 27.01 26.60 26.60 238 -0.40(-1.50%)
Feb 22, 2019 26.86 27.00 26.86 27.00 500 -0.14(-0.50%)
Feb 21, 2019 27.04 27.14 27.03 27.14 539 +0.18(+0.68%)
Feb 20, 2019 27.15 27.15 26.95 26.95 109 +0.08(+0.31%)
Feb 19, 2019 27.70 27.70 26.87 26.87 571 -1.53(-5.39%)
Feb 15, 2019 28.96 28.96 28.40 28.40 100 -0.90(-3.07%)
Feb 14, 2019 29.41 29.42 29.28 29.30 438 +0.54(+1.88%)
Feb 13, 2019 28.40 28.76 28.40 28.76 201 +0.40(+1.42%)
Feb 12, 2019 28.50 28.50 28.36 28.36 604 -0.29(-1.02%)
Feb 11, 2019 28.48 28.65 28.48 28.65 102 +0.62(+2.20%)
Feb 08, 2019 28.03 28.03 28.03 28.03 100 +0.15(+0.53%)
Feb 07, 2019 27.88 27.88 27.88 27.88 2 -0.10(-0.35%)
Feb 06, 2019 27.98 27.98 27.98 27.98 2 +0.16(+0.58%)
Feb 05, 2019 27.90 27.93 27.82 27.82 703 +0.70(+2.58%)
Feb 04, 2019 27.12 27.12 27.12 27.12 2 +0.37(+1.38%)
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.