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 (%)
Jul 31, 2020 24.56 24.56 24.56 24.56 300 -0.05(-0.19%)
Jul 30, 2020 24.61 24.61 24.61 24.61 76 -0.81(-3.20%)
Jul 29, 2020 25.42 25.42 25.42 25.42 165 -0.38(-1.48%)
Jul 28, 2020 25.06 25.80 25.06 25.80 627 -0.55(-2.07%)
Jul 27, 2020 26.35 26.35 26.35 26.35 334 -0.68(-2.51%)
Jul 24, 2020 27.03 27.03 27.03 27.03 100 -0.49(-1.77%)
Jul 23, 2020 27.52 27.52 27.52 27.52 5 +0.06(+0.23%)
Jul 22, 2020 27.45 27.45 27.45 27.45 4 -0.07(-0.24%)
Jul 21, 2020 27.37 27.52 27.37 27.52 216 -0.68(-2.41%)
Jul 20, 2020 28.27 28.27 28.20 28.20 539 -0.80(-2.75%)
Jul 17, 2020 29.00 29.00 29.00 29.00 100 -0.22(-0.75%)
Jul 16, 2020 29.00 29.21 28.96 29.21 534 +0.37(+1.30%)
Jul 15, 2020 28.84 28.84 28.84 28.84 24 -0.38(-1.29%)
Jul 14, 2020 29.32 29.32 29.22 29.22 368 +0.05(+0.17%)
Jul 13, 2020 28.64 29.17 28.64 29.17 7,193 +0.64(+2.24%)
Jul 10, 2020 28.36 28.53 28.36 28.53 100 -0.13(-0.47%)
Jul 09, 2020 28.66 28.68 28.66 28.66 3,539 -0.03(-0.12%)
Jul 08, 2020 28.70 28.70 28.70 28.70 2 -0.68(-2.31%)
Jul 07, 2020 29.49 29.49 29.05 29.38 963 -0.49(-1.63%)
Jul 06, 2020 29.85 29.87 29.85 29.87 224 -0.32(-1.07%)
Jul 02, 2020 30.20 30.20 30.19 30.19 400 +0.19(+0.64%)
Jul 01, 2020 30.35 30.35 30.00 30.00 383 -0.87(-2.81%)
Jun 30, 2020 31.23 31.27 30.87 30.87 3,702 -1.06(-3.31%)
Jun 29, 2020 31.92 31.92 31.92 31.92 178 +0.50(+1.60%)
Jun 26, 2020 31.31 31.42 31.31 31.42 600 +0.84(+2.76%)
Jun 25, 2020 30.67 30.73 30.58 30.58 1,362 -0.04(-0.14%)
Jun 24, 2020 30.62 30.62 30.62 30.62 0 +0.87(+2.92%)
Jun 23, 2020 29.59 29.78 29.59 29.75 3,870 -0.45(-1.48%)
Jun 22, 2020 30.30 30.30 30.20 30.20 550 -1.08(-3.47%)
Jun 19, 2020 31.23 31.29 31.23 31.28 900 +0.61(+1.98%)
Jun 18, 2020 30.77 30.77 30.67 30.67 373 +1.22(+4.13%)
Jun 17, 2020 29.46 29.46 29.46 29.46 30 +0.15(+0.51%)
Jun 16, 2020 29.18 29.31 28.58 29.31 678 +0.16(+0.54%)
Jun 15, 2020 29.44 29.44 29.15 29.15 1,050 -0.67(-2.24%)
Jun 12, 2020 29.82 29.82 29.82 29.82 100 +0.66(+2.28%)
Jun 11, 2020 29.15 29.15 29.15 29.15 159 +1.56(+5.67%)
Jun 10, 2020 27.50 27.59 27.50 27.59 514 -0.38(-1.35%)
Jun 09, 2020 28.45 28.45 27.96 27.96 259 +0.04(+0.14%)
Jun 08, 2020 28.24 28.26 26.49 27.93 4,140 -0.60(-2.09%)
Jun 05, 2020 28.52 28.52 28.52 28.52 100 -0.69(-2.36%)
Jun 04, 2020 29.21 29.21 29.21 29.21 55 -0.09(-0.30%)
Jun 03, 2020 29.48 29.48 29.12 29.30 3,302 -0.38(-1.28%)
Jun 02, 2020 29.68 29.68 29.68 29.68 225 -0.46(-1.53%)
Jun 01, 2020 30.50 30.50 30.09 30.14 2,693 -1.60(-5.03%)
May 29, 2020 31.69 31.74 31.69 31.74 200 -0.30(-0.95%)
May 28, 2020 32.04 32.04 32.04 32.04 203 -0.61(-1.87%)
May 27, 2020 32.55 33.11 32.55 32.65 2,326 +0.71(+2.22%)
May 26, 2020 31.74 31.94 31.74 31.94 2,336 -1.71(-5.08%)
May 22, 2020 33.65 33.65 33.65 33.65 100 +0.54(+1.63%)
May 21, 2020 33.11 33.11 33.11 33.11 37 +0.08(+0.24%)
May 20, 2020 33.03 33.06 33.02 33.03 2,569 +0.25(+0.77%)
May 19, 2020 32.87 32.87 32.31 32.78 3,284 -0.65(-1.94%)
May 18, 2020 33.47 33.47 33.43 33.43 1,382 -0.89(-2.60%)
May 15, 2020 34.10 34.81 34.00 34.32 6,300 +1.23(+3.71%)
May 14, 2020 33.32 33.44 33.08 33.09 5,710 -0.01(-0.03%)
May 13, 2020 33.10 33.10 33.10 33.10 85 +0.57(+1.76%)
May 12, 2020 32.48 32.55 32.44 32.53 4,309 +0.60(+1.87%)
May 11, 2020 31.97 31.99 31.93 31.93 426 +0.65(+2.06%)
May 08, 2020 30.97 31.29 30.96 31.29 600 -0.51(-1.62%)
May 07, 2020 31.83 31.83 31.59 31.80 3,377 -0.07(-0.21%)
May 06, 2020 31.74 31.87 31.74 31.87 837 +0.98(+3.16%)
May 05, 2020 30.82 30.89 30.82 30.89 546 +0.01(+0.05%)
May 04, 2020 30.99 31.00 30.88 30.88 1,257 +0.56(+1.86%)
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.