Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS GBP Vs. USD Daily 4X Long ETN (NY: UGBP )

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 28, 2019 17.79 17.79 17.66 17.66 900 +0.14(+0.82%)
Jun 27, 2019 17.62 17.63 17.51 17.52 762 -0.13(-0.75%)
Jun 26, 2019 17.70 17.70 17.65 17.65 2,303 -0.00(-0.01%)
Jun 25, 2019 17.66 17.66 17.64 17.65 3,160 -0.28(-1.56%)
Jun 24, 2019 17.83 17.93 17.83 17.93 249 -0.02(-0.10%)
Jun 21, 2019 17.95 17.95 17.95 17.95 100 +0.21(+1.21%)
Jun 20, 2019 17.75 17.75 17.74 17.74 1,152 +0.30(+1.70%)
Jun 19, 2019 17.46 17.46 17.43 17.44 536 +0.48(+2.81%)
Jun 18, 2019 16.78 16.98 16.77 16.96 881 +0.11(+0.65%)
Jun 17, 2019 17.14 17.14 16.85 16.85 403 -0.25(-1.46%)
Jun 14, 2019 17.32 17.32 17.10 17.10 2,400 -0.54(-3.04%)
Jun 13, 2019 17.63 17.64 17.63 17.64 103 -0.06(-0.35%)
Jun 12, 2019 17.97 17.97 17.70 17.70 1,912 -0.18(-1.00%)
Jun 11, 2019 17.83 17.90 17.83 17.88 376 +0.14(+0.82%)
Jun 10, 2019 17.95 17.95 17.60 17.73 704 -0.25(-1.37%)
Jun 07, 2019 18.05 18.05 17.98 17.98 500 +0.22(+1.22%)
Jun 06, 2019 17.88 17.93 17.76 17.76 2,720 +0.04(+0.22%)
Jun 05, 2019 17.96 17.96 17.72 17.72 2,849 -0.13(-0.73%)
Jun 04, 2019 17.74 17.86 17.74 17.86 436 +0.21(+1.22%)
Jun 03, 2019 17.52 17.66 17.45 17.64 2,851 +0.17(+0.98%)
May 31, 2019 17.19 17.47 17.16 17.47 2,700 +0.15(+0.89%)
May 30, 2019 17.36 17.36 17.32 17.32 200 -0.06(-0.33%)
May 29, 2019 17.41 17.41 17.35 17.37 1,511 -0.20(-1.15%)
May 28, 2019 17.80 17.80 17.55 17.57 3,691 -0.33(-1.87%)
May 24, 2019 17.67 17.94 17.67 17.91 7,100 +0.32(+1.80%)
May 23, 2019 17.44 17.71 17.43 17.59 3,172 -0.04(-0.20%)
May 22, 2019 17.64 17.70 17.51 17.63 5,441 -0.23(-1.30%)
May 21, 2019 18.05 18.21 17.86 17.86 1,381 -0.13(-0.72%)
May 20, 2019 18.06 18.06 17.99 17.99 157 +0.00(+0.01%)
May 17, 2019 18.08 18.08 17.99 17.99 100 -0.40(-2.18%)
May 16, 2019 18.48 18.48 18.39 18.39 616 -0.30(-1.60%)
May 15, 2019 18.75 18.76 18.68 18.69 601 -0.38(-2.02%)
May 14, 2019 19.07 19.12 19.07 19.07 2,055 -0.33(-1.73%)
May 13, 2019 19.41 19.41 19.41 19.41 55 -0.28(-1.42%)
May 10, 2019 19.69 19.69 19.69 19.69 100 -0.04(-0.20%)
May 09, 2019 19.73 19.73 19.73 19.73 0 +0.03(+0.13%)
May 08, 2019 19.70 19.70 19.70 19.70 0 -0.41(-2.01%)
May 07, 2019 20.11 20.11 20.11 20.11 40 -0.16(-0.78%)
May 06, 2019 20.26 20.26 20.26 20.26 255 -0.43(-2.10%)
May 03, 2019 20.70 20.70 20.70 20.70 100 +0.82(+4.11%)
May 02, 2019 19.88 19.88 19.88 19.88 2 -0.08(-0.39%)
May 01, 2019 19.96 19.96 19.96 19.96 26 +0.02(+0.12%)
Apr 30, 2019 19.85 19.94 19.85 19.94 127 +0.61(+3.15%)
Apr 29, 2019 19.16 19.33 19.16 19.33 132 +0.10(+0.51%)
Apr 26, 2019 19.21 19.31 19.21 19.23 700 +0.16(+0.84%)
Apr 25, 2019 19.14 19.14 19.07 19.07 310 -0.09(-0.47%)
Apr 24, 2019 19.42 19.42 19.11 19.16 7,106 -0.23(-1.21%)
Apr 23, 2019 19.38 19.39 19.38 19.39 226 -0.27(-1.35%)
Apr 22, 2019 19.68 19.68 19.62 19.66 2,131 +0.01(+0.05%)
Apr 18, 2019 19.84 19.84 19.63 19.65 2,000 -0.34(-1.71%)
Apr 17, 2019 20.06 20.06 19.99 19.99 235 -0.07(-0.36%)
Apr 16, 2019 20.20 20.20 20.06 20.06 102 -0.31(-1.53%)
Apr 15, 2019 20.48 20.48 20.38 20.38 506 +0.14(+0.71%)
Apr 12, 2019 20.47 20.47 20.23 20.23 3,300 +0.10(+0.47%)
Apr 11, 2019 20.14 20.14 20.14 20.14 0 -0.23(-1.14%)
Apr 10, 2019 20.17 20.50 20.17 20.37 1,967 +0.25(+1.26%)
Apr 09, 2019 20.12 20.12 20.12 20.12 1 -0.08(-0.42%)
Apr 08, 2019 20.03 20.20 20.03 20.20 205 +0.19(+0.94%)
Apr 05, 2019 20.03 20.03 19.90 20.01 1,900 -0.31(-1.51%)
Apr 04, 2019 20.52 20.53 20.28 20.32 1,612 -0.53(-2.55%)
Apr 03, 2019 20.75 20.85 20.73 20.85 687 +0.22(+1.06%)
Apr 02, 2019 20.11 20.63 20.09 20.63 3,123 +0.05(+0.24%)
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.