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 (%)
Sep 30, 2019 34.63 34.63 34.63 34.63 101 -0.01(-0.02%)
Sep 27, 2019 34.64 34.64 34.64 34.64 100 +0.30(+0.88%)
Sep 26, 2019 34.34 34.34 34.34 34.34 12 +0.35(+1.03%)
Sep 25, 2019 33.82 33.99 33.82 33.99 660 +1.50(+4.62%)
Sep 24, 2019 32.54 32.54 32.49 32.49 336 -0.61(-1.83%)
Sep 23, 2019 33.17 33.17 33.09 33.09 177 +0.35(+1.07%)
Sep 20, 2019 32.51 32.74 32.51 32.74 1,000 +0.61(+1.91%)
Sep 19, 2019 32.65 32.65 32.01 32.13 708 -0.45(-1.38%)
Sep 18, 2019 32.58 32.58 32.58 32.58 56 +0.18(+0.56%)
Sep 17, 2019 33.19 33.22 32.40 32.40 502 -0.78(-2.36%)
Sep 16, 2019 33.33 33.36 33.14 33.18 1,159 +0.53(+1.62%)
Sep 13, 2019 33.00 33.00 32.65 32.65 200 -1.57(-4.59%)
Sep 12, 2019 33.98 34.25 33.98 34.22 603 -0.02(-0.05%)
Sep 11, 2019 34.24 34.24 34.22 34.24 781 +0.17(+0.49%)
Sep 10, 2019 33.83 34.07 33.83 34.07 590 +0.03(+0.07%)
Sep 09, 2019 33.94 34.11 33.94 34.05 499 -0.66(-1.91%)
Sep 06, 2019 34.66 34.71 34.66 34.71 300 +0.44(+1.27%)
Sep 05, 2019 34.13 34.38 34.13 34.28 910 -1.21(-3.42%)
Sep 04, 2019 35.79 36.09 35.48 35.49 2,354 -1.77(-4.75%)
Sep 03, 2019 37.83 37.83 36.98 37.26 4,129 +0.94(+2.59%)
Aug 30, 2019 36.15 36.32 36.15 36.32 300 +0.20(+0.56%)
Aug 29, 2019 36.12 36.12 36.12 36.12 105 +0.40(+1.12%)
Aug 28, 2019 35.85 35.85 35.45 35.72 674 +0.90(+2.57%)
Aug 27, 2019 34.82 34.82 34.82 34.82 86 -0.76(-2.13%)
Aug 26, 2019 35.63 35.63 35.52 35.58 1,554 +0.70(+2.01%)
Aug 23, 2019 35.50 35.50 34.88 34.88 1,400 -0.36(-1.02%)
Aug 22, 2019 35.54 35.54 35.11 35.24 1,731 -1.55(-4.21%)
Aug 21, 2019 36.80 36.80 36.53 36.79 588 +0.57(+1.58%)
Aug 20, 2019 36.45 36.45 36.22 36.22 1,321 -0.45(-1.22%)
Aug 19, 2019 36.59 36.67 36.47 36.67 542 +0.13(+0.35%)
Aug 16, 2019 36.49 36.54 36.34 36.54 1,900 -0.41(-1.10%)
Aug 15, 2019 36.96 36.96 36.75 36.95 1,141 -0.67(-1.77%)
Aug 14, 2019 37.51 37.61 37.51 37.61 856 +0.03(+0.08%)
Aug 13, 2019 37.36 37.59 37.35 37.58 2,157 +0.15(+0.41%)
Aug 12, 2019 37.65 37.65 37.25 37.43 2,942 -0.49(-1.28%)
Aug 09, 2019 37.24 37.92 37.24 37.92 900 +1.38(+3.79%)
Aug 08, 2019 36.55 36.55 36.53 36.53 208 +0.03(+0.08%)
Aug 07, 2019 36.39 36.50 36.39 36.50 1,818 +0.27(+0.73%)
Aug 06, 2019 35.75 36.47 35.75 36.24 1,055 -0.25(-0.67%)
Aug 05, 2019 36.33 36.57 36.27 36.48 2,728 +0.17(+0.47%)
Aug 02, 2019 36.76 36.80 36.31 36.31 1,200 -0.10(-0.28%)
Aug 01, 2019 36.80 36.80 36.38 36.42 1,877 +0.10(+0.29%)
Jul 31, 2019 35.76 36.31 35.52 36.31 1,577 -0.03(-0.08%)
Jul 30, 2019 35.96 36.37 35.96 36.34 2,631 +0.82(+2.32%)
Jul 29, 2019 35.46 35.52 35.46 35.52 451 +1.74(+5.15%)
Jul 26, 2019 33.40 33.78 33.40 33.78 300 +0.71(+2.14%)
Jul 25, 2019 32.68 33.10 32.68 33.07 9,367 +0.34(+1.04%)
Jul 24, 2019 32.55 32.73 32.55 32.73 277 -0.49(-1.49%)
Jul 23, 2019 33.20 33.25 33.20 33.22 616 +0.46(+1.40%)
Jul 22, 2019 32.77 32.77 32.77 32.77 20 +0.22(+0.68%)
Jul 19, 2019 32.54 32.54 32.54 32.54 100 +0.57(+1.79%)
Jul 18, 2019 32.78 32.78 31.96 31.97 5,892 -1.25(-3.76%)
Jul 17, 2019 33.00 33.22 33.00 33.22 209 -0.26(-0.78%)
Jul 16, 2019 33.54 33.54 33.47 33.48 201 +1.13(+3.48%)
Jul 15, 2019 32.26 32.49 32.17 32.36 17,000 +0.57(+1.78%)
Jul 12, 2019 31.79 31.79 31.79 31.79 100 -0.46(-1.42%)
Jul 11, 2019 32.20 32.25 32.20 32.25 100 -0.20(-0.63%)
Jul 10, 2019 32.44 32.45 32.44 32.45 215 -0.43(-1.30%)
Jul 09, 2019 32.88 32.88 32.88 32.88 48 +0.47(+1.46%)
Jul 08, 2019 32.41 32.41 32.41 32.41 20 +0.16(+0.51%)
Jul 05, 2019 32.24 32.24 32.24 32.24 100 +0.54(+1.71%)
Jul 03, 2019 31.64 31.70 31.64 31.70 700 +0.21(+0.66%)
Jul 02, 2019 31.43 31.49 31.43 31.49 160 +0.41(+1.31%)
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.