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

Velocity 3X Long Crude Oil (NY: UWT )

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 (%)
Mar 31, 2020 0.1830 0.1843 0.1601 0.1626 119,341,240 -0.01(-3.79%)
Mar 30, 2020 0.1626 0.1805 0.1600 0.1690 154,004,640 -0.02(-8.50%)
Mar 27, 2020 0.1950 0.1970 0.1710 0.1847 139,548,000 -0.03(-12.05%)
Mar 26, 2020 0.2200 0.2300 0.2000 0.2100 135,250,384 -0.02(-8.70%)
Mar 25, 2020 0.2200 0.2500 0.2000 0.2300 161,119,808 +0.01(+3.14%)
Mar 24, 2020 0.2490 0.2500 0.2213 0.2230 161,899,328 -0.01(-3.04%)
Mar 23, 2020 0.2500 0.2600 0.2000 0.2300 193,170,560 -0.04(-14.81%)
Mar 20, 2020 0.2812 0.3120 0.2520 0.2700 247,356,000 -0.05(-15.62%)
Mar 19, 2020 0.2500 0.3800 0.2100 0.3200 465,464,992 +0.06(+24.42%)
Mar 18, 2020 0.4542 0.4914 0.1884 0.2572 399,737,664 -0.38(-59.81%)
Mar 17, 2020 0.7800 0.8100 0.6200 0.6400 109,510,288 -0.16(-20.01%)
Mar 16, 2020 0.7999 0.9200 0.7800 0.8001 154,585,232 -0.40(-33.32%)
Mar 13, 2020 1.170 1.280 1.000 1.200 95,625,104 +0.21(+21.21%)
Mar 12, 2020 0.9500 1.130 0.9500 0.9900 131,187,808 -0.22(-18.18%)
Mar 11, 2020 1.250 1.290 1.150 1.210 95,923,984 -0.16(-11.68%)
Mar 10, 2020 1.320 1.430 1.190 1.370 147,176,144 +0.20(+17.09%)
Mar 09, 2020 1.680 2.250 1.080 1.170 269,871,680 -2.85(-70.90%)
Mar 06, 2020 4.970 5.020 3.850 4.020 89,349,504 -1.59(-28.34%)
Mar 05, 2020 5.980 6.040 5.510 5.610 25,165,606 -0.43(-7.12%)
Mar 04, 2020 6.500 6.550 5.885 6.040 39,693,736 -0.07(-1.15%)
Mar 03, 2020 6.310 6.630 5.820 6.110 45,671,180 -0.04(-0.65%)
Mar 02, 2020 5.740 6.160 5.510 6.150 39,352,388 +0.76(+14.10%)
Feb 28, 2020 5.330 5.480 4.880 5.390 47,457,700 -0.61(-10.17%)
Feb 27, 2020 5.860 6.400 5.630 6.000 47,096,748 -0.81(-11.89%)
Feb 26, 2020 7.230 7.580 6.640 6.810 39,981,032 -0.49(-6.71%)
Feb 25, 2020 8.050 8.090 7.280 7.300 26,796,644 -0.68(-8.52%)
Feb 24, 2020 7.750 8.150 7.570 7.980 33,770,016 -1.03(-11.43%)
Feb 21, 2020 8.830 9.140 8.620 9.010 19,194,200 -0.30(-3.22%)
Feb 20, 2020 9.420 9.680 9.240 9.310 18,905,912 +0.24(+2.65%)
Feb 19, 2020 8.990 9.200 8.730 9.070 16,253,381 +0.54(+6.33%)
Feb 18, 2020 8.100 8.550 8.080 8.530 14,792,119 -0.02(-0.23%)
Feb 14, 2020 8.560 8.630 8.320 8.550 17,259,700 +0.24(+2.89%)
Feb 13, 2020 8.260 8.450 8.110 8.310 15,623,889 +0.04(+0.48%)
Feb 12, 2020 8.260 8.330 8.010 8.270 19,246,662 +0.69(+9.10%)
Feb 11, 2020 7.850 7.860 7.450 7.580 15,309,291 +0.21(+2.85%)
Feb 10, 2020 7.550 7.700 7.320 7.370 17,777,188 -0.39(-5.03%)
Feb 07, 2020 7.790 8.060 7.650 7.760 16,415,200 -0.32(-3.96%)
Feb 06, 2020 7.890 8.170 7.690 8.080 17,081,658 +0.03(+0.37%)
Feb 05, 2020 8.110 8.430 7.780 8.050 28,473,380 +0.59(+7.91%)
Feb 04, 2020 7.980 8.030 7.390 7.460 25,741,180 -0.14(-1.84%)
Feb 03, 2020 8.170 8.370 7.560 7.600 32,453,862 -0.79(-9.42%)
Jan 31, 2020 8.480 8.710 8.070 8.390 28,540,500 -0.56(-6.26%)
Jan 30, 2020 8.750 8.970 8.400 8.950 24,538,460 -0.22(-2.40%)
Jan 29, 2020 9.470 9.480 8.990 9.170 13,055,445 -0.22(-2.34%)
Jan 28, 2020 9.200 9.560 9.080 9.390 10,447,312 +0.35(+3.87%)
Jan 27, 2020 9.030 9.380 8.810 9.040 18,430,608 -0.81(-8.22%)
Jan 24, 2020 10.02 10.07 9.560 9.850 18,577,800 -0.67(-6.37%)
Jan 23, 2020 10.31 10.64 10.05 10.52 18,362,698 -0.65(-5.82%)
Jan 22, 2020 11.58 11.58 11.09 11.17 11,444,292 -0.98(-8.07%)
Jan 21, 2020 12.14 12.48 12.10 12.15 5,477,168 -0.27(-2.17%)
Jan 17, 2020 12.44 12.57 12.18 12.42 4,914,200 +0.10(+0.81%)
Jan 16, 2020 12.09 12.53 12.08 12.32 6,008,888 +0.34(+2.84%)
Jan 15, 2020 12.07 12.13 11.64 11.98 7,143,640 -0.17(-1.40%)
Jan 14, 2020 12.29 12.42 12.09 12.15 6,426,870 +0.09(+0.75%)
Jan 13, 2020 12.42 12.44 11.97 12.06 7,837,180 -0.65(-5.11%)
Jan 10, 2020 12.83 12.97 12.53 12.71 6,126,400 -0.30(-2.31%)
Jan 09, 2020 12.90 13.17 12.40 13.01 8,745,987 -0.51(-3.77%)
Jan 08, 2020 14.97 15.05 12.69 13.52 21,103,544 -1.68(-11.05%)
Jan 07, 2020 15.13 15.41 14.83 15.20 4,700,584 -0.17(-1.11%)
Jan 06, 2020 15.87 15.93 15.21 15.37 6,144,557 -0.09(-0.58%)
Jan 03, 2020 15.73 15.89 14.93 15.46 11,561,400 +1.26(+8.87%)
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.