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 (%)
Jun 28, 2019 15.87 15.94 14.55 14.74 10,766,900 -0.97(-6.17%)
Jun 27, 2019 15.72 16.10 15.63 15.71 7,322,784 -0.01(-0.06%)
Jun 26, 2019 15.70 16.25 15.57 15.72 16,068,298 +1.03(+7.01%)
Jun 25, 2019 14.75 15.06 14.43 14.69 11,653,953 +0.01(+0.07%)
Jun 24, 2019 14.48 14.80 13.85 14.68 12,333,151 +0.15(+1.03%)
Jun 21, 2019 14.16 14.59 14.14 14.53 8,893,800 +0.37(+2.61%)
Jun 20, 2019 13.63 14.28 13.42 14.16 20,758,034 +1.68(+13.46%)
Jun 19, 2019 11.83 12.48 11.71 12.48 13,595,961 +0.26(+2.13%)
Jun 18, 2019 11.39 12.36 11.34 12.22 14,795,980 +1.32(+12.11%)
Jun 17, 2019 11.00 11.28 10.68 10.90 10,845,534 -0.36(-3.20%)
Jun 14, 2019 11.20 11.58 11.02 11.26 12,391,800 +0.20(+1.81%)
Jun 13, 2019 11.65 11.68 10.89 11.06 22,289,152 +0.67(+6.45%)
Jun 12, 2019 11.15 11.25 10.25 10.39 19,744,420 -1.49(-12.54%)
Jun 11, 2019 12.18 12.25 11.66 11.88 13,290,434 -0.01(-0.08%)
Jun 10, 2019 12.33 12.71 11.70 11.89 13,913,727 -0.45(-3.65%)
Jun 07, 2019 11.50 12.54 11.46 12.34 20,174,900 +0.53(+4.49%)
Jun 06, 2019 10.80 11.88 10.53 11.81 10,729,181 +0.92(+8.45%)
Jun 05, 2019 11.72 11.72 10.13 10.89 20,777,840 -1.26(-10.37%)
Jun 04, 2019 11.88 12.27 11.51 12.15 12,625,393 +0.52(+4.47%)
Jun 03, 2019 12.65 12.73 11.56 11.63 13,667,922 -0.30(-2.51%)
May 31, 2019 13.26 13.58 11.80 11.93 18,372,300 -2.47(-17.15%)
May 30, 2019 16.48 16.53 14.27 14.40 14,017,330 -1.97(-12.03%)
May 29, 2019 15.48 16.48 14.68 16.37 15,063,145 +0.06(+0.37%)
May 28, 2019 16.80 16.84 16.14 16.31 6,275,585 +0.01(+0.06%)
May 24, 2019 16.23 16.31 15.24 16.30 8,835,300 +0.54(+3.43%)
May 23, 2019 17.03 17.03 15.05 15.76 13,266,858 -2.89(-15.50%)
May 22, 2019 19.79 20.10 18.42 18.65 7,803,236 -1.76(-8.62%)
May 21, 2019 20.33 20.64 20.11 20.41 3,304,915 -0.14(-0.68%)
May 20, 2019 20.43 20.85 20.03 20.55 4,715,774 +0.36(+1.78%)
May 17, 2019 20.60 21.04 20.03 20.19 4,531,100 -0.36(-1.75%)
May 16, 2019 20.31 20.95 20.24 20.55 6,531,254 +0.77(+3.89%)
May 15, 2019 18.88 19.90 18.83 19.78 5,978,981 +0.52(+2.70%)
May 14, 2019 19.18 19.63 19.04 19.26 5,485,602 +0.66(+3.55%)
May 13, 2019 20.51 20.77 18.29 18.60 9,957,733 -0.55(-2.87%)
May 10, 2019 19.03 19.60 18.97 19.15 5,308,500 +0.04(+0.21%)
May 09, 2019 19.15 19.35 18.51 19.11 6,659,730 -0.32(-1.65%)
May 08, 2019 18.96 19.85 18.82 19.43 7,336,380 +0.64(+3.41%)
May 07, 2019 18.96 19.27 18.27 18.79 8,936,338 -1.03(-5.20%)
May 06, 2019 19.04 20.42 18.99 19.82 6,778,751 +0.46(+2.38%)
May 03, 2019 19.42 20.01 19.28 19.36 4,982,800 +0.23(+1.20%)
May 02, 2019 19.59 19.71 18.51 19.13 9,094,504 -1.95(-9.25%)
May 01, 2019 21.34 21.45 20.29 21.08 6,120,882 -0.34(-1.59%)
Apr 30, 2019 21.67 21.74 20.84 21.42 5,427,970 +0.26(+1.23%)
Apr 29, 2019 20.76 21.21 20.28 21.16 5,243,240 +0.74(+3.62%)
Apr 26, 2019 21.89 21.90 19.76 20.42 13,225,500 -2.17(-9.61%)
Apr 25, 2019 23.46 23.64 22.50 22.59 4,710,940 -0.81(-3.46%)
Apr 24, 2019 24.09 24.14 23.30 23.40 5,909,347 -0.61(-2.54%)
Apr 23, 2019 23.60 24.32 23.57 24.01 6,432,272 +0.62(+2.65%)
Apr 22, 2019 23.12 23.63 23.08 23.39 6,191,302 +1.68(+7.74%)
Apr 18, 2019 21.60 21.77 21.24 21.71 3,600,800 +0.25(+1.16%)
Apr 17, 2019 21.95 22.02 21.39 21.46 7,085,199 -0.48(-2.19%)
Apr 16, 2019 21.25 21.95 20.78 21.94 5,536,403 +0.65(+3.05%)
Apr 15, 2019 21.25 21.52 20.84 21.29 7,117,387 -0.29(-1.34%)
Apr 12, 2019 21.92 22.06 21.50 21.58 5,992,800 +0.14(+0.65%)
Apr 11, 2019 21.83 22.02 21.02 21.44 8,593,523 -0.72(-3.25%)
Apr 10, 2019 22.02 22.39 21.75 22.16 7,307,871 +0.42(+1.93%)
Apr 09, 2019 21.88 21.99 21.34 21.74 6,925,242 -0.36(-1.63%)
Apr 08, 2019 21.35 22.13 21.33 22.10 8,246,982 +1.13(+5.39%)
Apr 05, 2019 20.20 21.03 20.13 20.97 6,995,900 +1.15(+5.80%)
Apr 04, 2019 20.18 20.46 19.64 19.82 6,731,183 -0.41(-2.03%)
Apr 03, 2019 20.30 20.53 19.79 20.23 9,414,564 -0.12(-0.59%)
Apr 02, 2019 19.77 20.47 19.62 20.35 9,885,934 +0.92(+4.73%)
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.