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 (%)
Jan 31, 2020 25.96 25.96 25.52 25.52 4,800 -0.90(-3.40%)
Jan 30, 2020 26.50 26.50 26.42 26.42 500 -0.65(-2.41%)
Jan 29, 2020 27.07 27.07 27.07 27.07 9 +0.01(+0.05%)
Jan 28, 2020 27.06 27.06 27.06 27.06 301 +0.32(+1.21%)
Jan 27, 2020 26.62 26.74 26.62 26.74 212 +0.17(+0.63%)
Jan 24, 2020 26.57 26.57 26.57 26.57 200 +0.36(+1.36%)
Jan 23, 2020 26.26 26.28 26.21 26.21 930 +0.14(+0.55%)
Jan 22, 2020 26.05 26.07 25.18 26.07 1,180 -0.75(-2.80%)
Jan 21, 2020 26.68 26.82 26.68 26.82 830 -0.24(-0.89%)
Jan 17, 2020 26.87 27.06 26.87 27.06 700 +0.48(+1.82%)
Jan 16, 2020 26.58 26.58 25.67 26.58 1,247 -0.36(-1.32%)
Jan 15, 2020 26.93 26.93 26.93 26.93 24 -0.06(-0.22%)
Jan 14, 2020 27.31 27.31 26.89 26.99 1,646 -0.19(-0.69%)
Jan 13, 2020 27.23 27.25 27.18 27.18 1,157 +0.47(+1.75%)
Jan 10, 2020 26.75 26.75 26.71 26.71 100 +0.11(+0.39%)
Jan 09, 2020 26.61 26.61 26.61 26.61 10 +0.25(+0.94%)
Jan 08, 2020 26.17 26.36 26.17 26.36 316 +0.16(+0.62%)
Jan 07, 2020 26.27 26.27 26.05 26.20 403 +0.37(+1.44%)
Jan 06, 2020 25.91 25.91 25.82 25.82 602 -0.74(-2.78%)
Jan 03, 2020 26.55 26.56 26.55 26.56 200 +0.48(+1.85%)
Jan 02, 2020 25.91 26.08 25.71 26.08 867 +0.89(+3.53%)
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%)
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.