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, 2019 24.40 25.53 24.40 25.19 3,400 -1.19(-4.50%)
Dec 30, 2019 26.00 26.38 26.00 26.38 233 -0.21(-0.78%)
Dec 27, 2019 26.46 26.58 26.46 26.58 900 -0.65(-2.40%)
Dec 26, 2019 27.30 27.30 27.19 27.24 200 -0.34(-1.22%)
Dec 24, 2019 27.51 27.57 27.51 27.57 200 -0.11(-0.40%)
Dec 23, 2019 27.79 27.86 27.68 27.68 300 +0.50(+1.84%)
Dec 20, 2019 27.12 27.18 27.12 27.18 400 +0.06(+0.22%)
Dec 19, 2019 26.88 27.30 26.88 27.12 2,322 +0.61(+2.29%)
Dec 18, 2019 26.54 26.57 26.50 26.52 604 +0.28(+1.06%)
Dec 17, 2019 25.98 26.27 25.98 26.24 679 +1.68(+6.82%)
Dec 16, 2019 24.54 24.56 24.53 24.56 397 -0.03(-0.12%)
Dec 13, 2019 24.59 24.82 24.28 24.59 4,600 -1.29(-4.98%)
Dec 12, 2019 26.11 26.18 25.88 25.88 3,479 +0.20(+0.78%)
Dec 11, 2019 25.94 25.98 25.68 25.68 734 -0.13(-0.49%)
Dec 10, 2019 25.92 25.92 25.64 25.81 3,892 -0.31(-1.20%)
Dec 09, 2019 26.05 26.12 26.05 26.12 736 -0.05(-0.19%)
Dec 06, 2019 26.45 26.47 26.17 26.17 600 +0.15(+0.59%)
Dec 05, 2019 26.15 26.15 26.00 26.02 1,442 -0.44(-1.67%)
Dec 04, 2019 26.39 26.54 26.39 26.46 3,451 -0.90(-3.27%)
Dec 03, 2019 27.32 27.48 27.32 27.36 801 -0.44(-1.58%)
Dec 02, 2019 28.04 28.04 27.79 27.79 601 -0.10(-0.34%)
Nov 29, 2019 27.89 27.89 27.89 27.89 0 -0.24(-0.85%)
Nov 27, 2019 28.13 28.13 28.13 28.13 100 -0.36(-1.26%)
Nov 26, 2019 28.49 28.49 28.49 28.49 0 +0.32(+1.15%)
Nov 25, 2019 28.16 28.16 28.16 28.16 2 -0.61(-2.10%)
Nov 22, 2019 28.77 28.77 28.77 28.77 100 +0.63(+2.24%)
Nov 21, 2019 28.13 28.14 28.13 28.14 171 +0.14(+0.49%)
Nov 20, 2019 27.96 28.00 27.96 28.00 196 +0.04(+0.14%)
Nov 19, 2019 28.00 28.00 27.96 27.96 135 +0.24(+0.86%)
Nov 18, 2019 27.62 27.73 27.62 27.73 431 -0.43(-1.53%)
Nov 15, 2019 28.00 28.23 27.16 28.16 2,100 -0.19(-0.66%)
Nov 14, 2019 28.42 28.42 28.29 28.35 474 -0.31(-1.07%)
Nov 13, 2019 28.70 28.70 28.65 28.65 1,262 +0.05(+0.18%)
Nov 12, 2019 28.61 28.61 28.60 28.60 246 -0.05(-0.16%)
Nov 11, 2019 28.50 28.65 28.42 28.65 611 -0.56(-1.92%)
Nov 08, 2019 29.09 29.21 29.09 29.21 1,700 +0.24(+0.83%)
Nov 07, 2019 28.80 28.97 28.75 28.97 1,104 +0.35(+1.24%)
Nov 06, 2019 28.16 28.61 28.16 28.61 588 +0.25(+0.87%)
Nov 05, 2019 28.46 28.46 28.37 28.37 1,012 -0.00(-0.00%)
Nov 04, 2019 28.24 28.37 28.24 28.37 305 +0.51(+1.81%)
Nov 01, 2019 27.82 27.86 27.72 27.86 400 +0.11(+0.40%)
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%)
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.