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 (%)
Aug 31, 2017 12.70 13.45 12.68 13.16 11,190,539 +0.88(+7.17%)
Aug 30, 2017 12.31 12.90 12.18 12.28 9,425,724 -0.35(-2.77%)
Aug 29, 2017 12.65 12.75 12.13 12.63 9,121,880 -0.27(-2.09%)
Aug 28, 2017 13.56 13.57 12.43 12.90 12,183,711 -0.95(-6.86%)
Aug 25, 2017 13.62 13.94 13.58 13.85 5,379,506 +0.13(+0.95%)
Aug 24, 2017 13.97 14.04 13.24 13.72 10,471,134 -0.63(-4.39%)
Aug 23, 2017 13.84 14.46 13.73 14.35 5,928,492 +0.44(+3.16%)
Aug 22, 2017 13.91 14.23 13.66 13.91 5,549,117 +0.19(+1.38%)
Aug 21, 2017 14.37 14.53 13.36 13.72 6,663,867 -1.02(-6.92%)
Aug 18, 2017 13.52 14.84 13.19 14.74 8,233,414 +1.34(+10.00%)
Aug 17, 2017 13.05 13.53 12.97 13.40 4,046,101 +0.21(+1.59%)
Aug 16, 2017 14.04 14.23 13.13 13.19 9,235,348 -0.73(-5.24%)
Aug 15, 2017 13.53 13.98 13.41 13.92 4,424,001 +0.13(+0.94%)
Aug 14, 2017 14.93 15.32 13.78 13.79 8,208,054 -1.19(-7.94%)
Aug 11, 2017 14.50 15.15 14.27 14.98 4,031,360 +0.32(+2.18%)
Aug 10, 2017 16.14 16.20 14.59 14.66 8,344,043 -1.05(-6.68%)
Aug 09, 2017 15.60 15.75 15.20 15.71 6,239,588 +0.44(+2.88%)
Aug 08, 2017 15.21 15.75 15.08 15.27 5,069,940 -0.23(-1.48%)
Aug 07, 2017 15.15 15.61 14.77 15.50 6,512,459 -0.13(-0.83%)
Aug 04, 2017 15.28 15.79 14.94 15.63 5,354,155 +0.47(+3.10%)
Aug 03, 2017 16.03 16.11 15.02 15.16 6,239,690 -0.56(-3.56%)
Aug 02, 2017 15.42 15.83 14.86 15.72 6,895,434 +0.25(+1.62%)
Aug 01, 2017 15.86 15.91 14.61 15.47 10,617,834 -0.98(-5.96%)
Jul 31, 2017 15.76 16.59 15.41 16.45 6,737,536 +0.55(+3.46%)
Jul 28, 2017 15.55 16.00 15.50 15.90 5,423,952 +0.55(+3.58%)
Jul 27, 2017 15.19 15.47 14.83 15.35 5,521,730 +0.39(+2.61%)
Jul 26, 2017 14.65 15.11 14.23 14.96 12,298,081 +0.71(+4.98%)
Jul 25, 2017 14.31 14.25 9,760,447 +1.23(+9.45%)
Jul 24, 2017 12.89 13.07 12.79 13.02 7,403,946 +0.59(+4.75%)
Jul 21, 2017 13.31 13.31 12.32 12.43 10,089,197 -1.04(-7.72%)
Jul 20, 2017 14.18 14.19 13.39 13.47 7,615,060 -0.34(-2.46%)
Jul 19, 2017 13.36 13.95 13.34 13.81 10,117,816 +0.54(+4.07%)
Jul 18, 2017 13.46 13.50 12.93 13.27 6,742,038 +0.39(+3.03%)
Jul 17, 2017 13.25 13.45 12.87 12.88 5,313,871 -0.54(-4.02%)
Jul 14, 2017 13.21 13.49 12.97 13.42 8,073,940 +0.47(+3.63%)
Jul 13, 2017 12.59 13.09 12.51 12.95 5,679,859 +0.54(+4.35%)
Jul 12, 2017 12.92 13.26 12.15 12.41 17,919,284 +0.25(+2.06%)
Jul 11, 2017 11.52 12.30 11.45 12.16 8,033,972 +0.55(+4.74%)
Jul 10, 2017 11.28 11.95 11.23 11.61 7,206,631 +0.10(+0.87%)
Jul 07, 2017 11.82 11.90 11.11 11.51 9,549,325 -0.83(-6.73%)
Jul 06, 2017 12.87 13.32 12.26 12.34 9,691,650 +0.20(+1.65%)
Jul 05, 2017 13.48 13.53 12.04 12.14 10,021,200 -1.54(-11.26%)
Jul 03, 2017 13.42 13.75 13.42 13.68 5,182,412 +0.49(+3.71%)
Jun 30, 2017 12.52 13.22 12.40 13.19 9,859,695 +1.10(+9.10%)
Jun 29, 2017 12.29 12.58 11.95 12.09 6,581,819 +0.06(+0.50%)
Jun 28, 2017 11.61 12.09 11.32 12.03 10,874,185 +0.39(+3.35%)
Jun 27, 2017 11.27 11.78 11.22 11.64 9,244,747 +0.60(+5.43%)
Jun 26, 2017 10.83 11.12 10.43 11.04 7,936,678 +0.26(+2.41%)
Jun 23, 2017 10.53 10.85 10.36 10.78 7,101,870 +0.29(+2.76%)
Jun 22, 2017 10.57 10.95 10.47 10.49 8,516,733 +0.23(+2.24%)
Jun 21, 2017 11.19 11.65 10.01 10.26 18,077,944 -0.85(-7.65%)
Jun 20, 2017 11.03 11.20 10.67 11.11 12,613,835 -0.70(-5.93%)
Jun 19, 2017 12.42 12.50 11.76 11.81 6,110,269 -0.44(-3.59%)
Jun 16, 2017 12.35 12.36 12.11 12.25 4,199,959 +0.23(+1.91%)
Jun 15, 2017 12.17 12.28 11.99 12.02 6,011,868 -0.25(-2.04%)
Jun 14, 2017 13.52 13.78 12.14 12.27 15,214,889 -1.52(-11.02%)
Jun 13, 2017 13.40 13.87 13.03 13.79 7,637,654 +0.32(+2.38%)
Jun 12, 2017 13.85 14.02 13.43 13.47 5,208,299 +0.13(+0.97%)
Jun 09, 2017 13.13 13.58 13.05 13.34 5,513,515 +0.22(+1.68%)
Jun 08, 2017 12.94 13.54 12.88 13.12 6,236,090 -0.13(-0.98%)
Jun 07, 2017 15.00 15.23 13.16 13.25 20,172,216 -2.39(-15.28%)
Jun 06, 2017 14.60 15.72 14.57 15.64 6,623,916 +0.79(+5.32%)
Jun 05, 2017 14.53 14.96 14.35 14.85 6,130,464 -0.37(-2.43%)
Jun 02, 2017 14.98 15.49 14.57 15.22 7,065,664 -0.20(-1.30%)
Jun 01, 2017 15.88 16.55 15.41 15.42 9,570,018 -0.25(-1.60%)
May 31, 2017 15.75 16.04 15.15 15.67 10,443,090 -1.33(-7.82%)
May 30, 2017 16.67 17.27 16.45 17.00 4,458,784 -0.18(-1.05%)
May 26, 2017 16.51 17.29 16.30 17.18 7,063,500 +1.05(+6.51%)
May 25, 2017 18.53 18.93 15.93 16.13 13,890,394 -2.91(-15.28%)
May 24, 2017 19.10 19.59 18.73 19.04 6,070,768 -0.20(-1.04%)
May 23, 2017 18.97 19.29 18.72 19.24 5,148,200 +0.53(+2.83%)
May 22, 2017 18.78 19.03 18.54 18.71 4,319,426 +0.34(+1.85%)
May 19, 2017 17.96 18.46 17.91 18.37 6,640,243 +1.14(+6.62%)
May 18, 2017 16.58 17.55 16.46 17.23 6,159,284 +0.33(+1.95%)
May 17, 2017 16.97 17.45 16.50 16.90 7,214,231 +0.40(+2.42%)
May 16, 2017 17.11 17.31 16.45 16.50 4,618,910 -0.36(-2.14%)
May 15, 2017 17.34 17.35 16.65 16.86 6,747,371 +1.04(+6.57%)
May 12, 2017 15.84 15.94 15.33 15.82 3,498,923 +0.06(+0.38%)
May 11, 2017 15.95 16.19 15.55 15.76 7,651,914 +0.37(+2.40%)
May 10, 2017 14.70 15.75 14.61 15.39 9,615,780 +1.28(+9.07%)
May 09, 2017 14.40 14.56 13.72 14.11 6,348,232 -0.45(-3.09%)
May 08, 2017 14.49 14.94 13.94 14.56 6,987,636 +0.07(+0.48%)
May 05, 2017 13.70 14.79 13.70 14.49 9,735,848 +0.83(+6.08%)
May 04, 2017 15.04 15.07 13.53 13.66 16,002,585 -2.31(-14.46%)
May 03, 2017 16.04 16.28 15.55 15.97 7,718,283 +0.05(+0.31%)
May 02, 2017 17.14 17.14 15.61 15.92 10,655,491 -1.16(-6.79%)
May 01, 2017 17.25 17.35 16.89 17.08 3,885,772 -0.41(-2.34%)
Apr 28, 2017 17.77 17.95 17.12 17.49 5,317,367 -0.03(-0.17%)
Apr 27, 2017 16.97 17.59 16.51 17.52 9,162,127 -0.12(-0.71%)
Apr 26, 2017 17.47 18.64 17.41 17.64 8,661,998 -0.53(-2.89%)
Apr 25, 2017 17.46 18.23 17.22 18.17 5,650,216 +0.61(+3.47%)
Apr 24, 2017 17.79 17.88 17.38 17.56 5,113,961 -0.37(-2.06%)
Apr 21, 2017 19.20 19.20 17.55 17.93 8,665,257 -1.23(-6.42%)
Apr 20, 2017 19.38 19.90 19.02 19.16 4,757,425 -0.42(-2.15%)
Apr 19, 2017 22.03 22.11 19.01 19.58 9,059,223 -2.49(-11.28%)
Apr 18, 2017 21.85 22.42 21.49 22.07 3,684,902 -0.05(-0.23%)
Apr 17, 2017 22.62 22.72 22.05 22.12 1,954,181 -0.48(-2.12%)
Apr 13, 2017 22.92 23.05 22.46 22.60 2,917,674 +0.12(+0.53%)
Apr 12, 2017 23.25 23.45 22.31 22.48 5,224,094 -0.33(-1.45%)
Apr 11, 2017 22.62 23.09 22.19 22.81 4,587,855 +0.19(+0.84%)
Apr 10, 2017 22.30 22.69 22.10 22.62 3,615,855 +1.06(+4.92%)
Apr 07, 2017 21.22 21.67 21.10 21.56 4,217,669 +0.62(+2.96%)
Apr 06, 2017 20.82 21.10 20.71 20.94 2,881,567 +0.95(+4.75%)
Apr 05, 2017 20.94 21.17 19.82 19.99 6,377,350 -0.20(-0.99%)
Apr 04, 2017 19.69 20.31 19.52 20.19 3,220,596 +0.92(+4.77%)
Apr 03, 2017 19.63 19.73 19.13 19.27 2,442,302 -0.49(-2.48%)
Mar 31, 2017 19.12 19.90 19.08 19.76 3,383,396 +0.37(+1.91%)
Mar 30, 2017 18.90 19.52 18.71 19.39 5,755,543 +1.06(+5.78%)
Mar 29, 2017 17.39 18.49 17.38 18.33 4,826,882 +1.10(+6.38%)
Mar 28, 2017 17.06 17.65 16.96 17.23 4,020,985 +0.54(+3.24%)
Mar 27, 2017 16.13 16.72 15.93 16.69 3,523,249 -0.24(-1.42%)
Mar 24, 2017 16.75 17.00 16.43 16.93 3,034,208 +0.34(+2.05%)
Mar 23, 2017 16.74 16.85 16.47 16.59 3,647,990 -0.48(-2.81%)
Mar 22, 2017 16.59 17.23 15.90 17.07 6,135,588 -0.05(-0.29%)
Mar 21, 2017 18.06 18.24 16.90 17.12 5,918,873 -0.81(-4.54%)
Mar 20, 2017 17.81 18.37 17.63 17.93 2,922,423 -0.34(-1.84%)
Mar 17, 2017 18.65 18.70 18.16 18.27 2,552,929 -0.12(-0.65%)
Mar 16, 2017 18.51 18.56 18.01 18.39 4,758,120 -0.06(-0.33%)
Mar 15, 2017 18.09 18.60 17.78 18.45 6,726,539 +0.90(+5.13%)
Mar 14, 2017 17.06 17.61 16.62 17.55 7,836,094 -0.42(-2.34%)
Mar 13, 2017 18.04 18.29 17.70 17.97 4,374,155 -0.07(-0.39%)
Mar 10, 2017 19.31 19.31 17.87 18.04 7,441,663 -1.39(-7.15%)
Mar 09, 2017 19.60 19.67 18.18 19.43 9,674,090 -0.76(-3.76%)
Mar 08, 2017 23.07 23.67 19.91 20.19 14,523,852 -3.81(-15.87%)
Mar 07, 2017 24.74 24.75 23.97 24.00 4,217,684 -0.14(-0.58%)
Mar 06, 2017 24.39 24.58 23.86 24.14 4,574,094 +0.01(+0.04%)
Mar 03, 2017 23.57 24.35 23.51 24.13 4,509,339 +0.69(+2.94%)
Mar 02, 2017 23.65 24.22 23.30 23.44 10,915,927 -1.49(-5.98%)
Mar 01, 2017 25.60 25.81 24.87 24.93 5,187,375 -0.32(-1.27%)
Feb 28, 2017 24.58 25.30 24.15 25.25 8,737,241 -0.09(-0.36%)
Feb 27, 2017 25.91 25.97 25.21 25.34 2,503,432 +0.06(+0.24%)
Feb 24, 2017 25.19 25.59 25.17 25.28 1,793,859 -0.43(-1.67%)
Feb 23, 2017 26.22 26.51 25.52 25.71 4,347,112 +0.99(+4.00%)
Feb 22, 2017 24.77 24.87 24.42 24.72 3,419,406 -1.06(-4.11%)
Feb 21, 2017 26.43 26.44 25.64 25.78 4,094,017 +0.84(+3.37%)
Feb 17, 2017 24.94 24.94 24.94 0 -0.06(-0.24%)
Feb 16, 2017 25.20 25.26 24.10 25.00 4,045,154 +0.34(+1.38%)
Feb 15, 2017 24.52 25.30 24.41 24.66 2,703,644 -0.14(-0.56%)
Feb 14, 2017 25.45 25.46 24.64 24.80 2,718,469 +0.32(+1.31%)
Feb 13, 2017 24.75 24.93 24.28 24.48 3,433,926 -1.25(-4.86%)
Feb 10, 2017 25.80 26.11 25.53 25.73 5,667,397 +1.08(+4.38%)
Feb 09, 2017 24.87 24.92 24.31 24.65 3,784,475 +0.76(+3.18%)
Feb 08, 2017 23.22 24.24 22.70 23.89 4,625,331 +0.19(+0.80%)
Feb 07, 2017 23.73 23.88 23.12 23.70 7,422,141 -1.24(-4.97%)
Feb 06, 2017 25.80 25.95 24.62 24.94 4,084,526 -0.97(-3.74%)
Feb 03, 2017 25.60 26.42 25.45 25.91 2,756,191 +0.11(+0.43%)
Feb 02, 2017 26.16 26.30 25.23 25.80 3,026,854 +0.27(+1.06%)
Feb 01, 2017 25.21 26.01 24.58 25.53 4,549,302 +0.98(+3.99%)
Jan 31, 2017 25.00 25.55 24.26 24.55 3,825,286 +0.22(+0.90%)
Jan 30, 2017 24.75 24.76 24.10 24.33 2,937,358 -0.69(-2.76%)
Jan 27, 2017 25.06 25.34 24.20 25.02 4,077,043 -0.90(-3.47%)
Jan 26, 2017 25.38 26.26 25.25 25.92 4,226,716 +1.35(+5.49%)
Jan 25, 2017 24.44 25.49 24.28 24.57 3,714,728 -0.34(-1.36%)
Jan 24, 2017 24.89 25.58 24.88 24.91 3,049,840 +0.31(+1.26%)
Jan 23, 2017 23.93 24.97 23.86 24.60 2,610,344 -0.44(-1.76%)
Jan 20, 2017 25.50 25.74 24.98 25.04 5,684,892 +1.29(+5.43%)
Jan 19, 2017 24.15 24.42 23.30 23.75 3,217,841 +0.07(+0.30%)
Jan 18, 2017 23.85 25.02 23.17 23.68 7,205,797 -1.69(-6.66%)
Jan 17, 2017 26.60 26.67 25.25 25.37 2,819,316 +0.03(+0.12%)
Jan 13, 2017 25.34 25.34 25.34 0 -0.86(-3.28%)
Jan 12, 2017 26.59 26.73 25.75 26.20 3,698,389 +1.13(+4.51%)
Jan 11, 2017 24.01 25.78 23.09 25.07 5,871,494 +1.89(+8.15%)
Jan 10, 2017 25.07 25.13 23.14 23.18 4,768,130 -1.57(-6.34%)
Jan 09, 2017 26.23 26.23 24.62 24.75 4,895,151 -2.62(-9.57%)
Jan 06, 2017 27.91 28.28 26.92 27.37 2,944,491 -0.10(-0.36%)
Jan 05, 2017 27.47 28.13 26.15 27.47 4,831,660 +0.88(+3.29%)
Jan 04, 2017 25.76 26.97 25.26 26.59 3,633,684 +0.83(+3.24%)
Jan 03, 2017 29.58 29.68 25.20 25.76 5,406,124 -1.91(-6.90%)
Dec 30, 2016 27.67 27.67 27.67 0 -0.01(-0.04%)
Dec 29, 2016 27.95 28.34 27.42 27.68 1,475,210 -0.21(-0.75%)
Dec 28, 2016 28.12 28.58 27.83 27.89 1,343,159 +0.14(+0.50%)
Dec 27, 2016 27.23 28.16 27.23 27.75 1,729,434 +1.13(+4.24%)
Dec 23, 2016 26.62 26.62 26.62 0 +0.63(+2.42%)
Dec 22, 2016 26.21 26.84 25.99 25.99 1,818,134 +0.10(+0.39%)
Dec 21, 2016 27.30 27.44 25.58 25.89 3,042,659 -1.17(-4.32%)
Dec 20, 2016 27.49 27.75 26.81 27.06 2,376,795 +0.82(+3.13%)
Dec 19, 2016 26.40 27.00 26.02 26.24 1,601,055 -0.36(-1.35%)
Dec 16, 2016 25.92 26.84 25.58 26.60 2,413,709 +1.22(+4.81%)
Dec 15, 2016 24.20 25.91 24.10 25.38 3,270,675 +0.25(+0.99%)
Dec 14, 2016 26.98 27.97 25.00 25.13 4,257,471 -2.83(-10.12%)
Dec 13, 2016 28.50 28.57 27.20 27.96 1,269,206 +0.74(+2.72%)
Dec 12, 2016 29.27 29.49 26.96 27.22 1,955,702 +1.24(+4.77%)
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.