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 (%)
Sep 28, 2018 42.16 44.84 42.07 44.43 1,966,200 +2.18(+5.16%)
Sep 27, 2018 42.28 42.33 41.37 42.25 1,606,417 +1.17(+2.85%)
Sep 26, 2018 41.57 42.17 40.94 41.08 1,532,020 -1.29(-3.04%)
Sep 25, 2018 42.89 43.18 41.68 42.37 1,845,008 +0.04(+0.09%)
Sep 24, 2018 42.05 43.09 41.58 42.33 2,168,445 +2.47(+6.20%)
Sep 21, 2018 40.20 41.48 38.46 39.86 4,458,600 +1.12(+2.89%)
Sep 20, 2018 40.45 40.61 38.54 38.74 1,940,650 -0.99(-2.49%)
Sep 19, 2018 38.24 39.85 38.16 39.73 2,271,441 +1.89(+4.99%)
Sep 18, 2018 37.86 38.78 37.09 37.84 2,470,208 +1.65(+4.56%)
Sep 17, 2018 37.20 37.68 35.87 36.19 1,579,511 -0.29(-0.79%)
Sep 14, 2018 36.25 38.01 34.98 36.48 2,261,600 +0.15(+0.41%)
Sep 13, 2018 37.39 37.82 35.58 36.33 3,311,359 -2.30(-5.95%)
Sep 12, 2018 38.56 40.23 38.39 38.63 2,772,415 +1.29(+3.45%)
Sep 11, 2018 34.84 37.56 34.63 37.34 2,421,479 +2.84(+8.23%)
Sep 10, 2018 35.72 35.98 34.21 34.50 2,082,331 -0.50(-1.43%)
Sep 07, 2018 33.88 35.07 33.47 35.00 1,711,800 -0.10(-0.28%)
Sep 06, 2018 36.34 36.60 33.65 35.10 2,618,716 -1.45(-3.97%)
Sep 05, 2018 37.32 37.79 36.18 36.55 1,586,918 -0.76(-2.04%)
Sep 04, 2018 39.49 39.56 36.96 37.31 1,955,355 -1.01(-2.64%)
Aug 31, 2018 38.32 38.32 38.32 0 -0.33(-0.85%)
Aug 30, 2018 38.25 39.26 37.78 38.65 1,636,165 +0.69(+1.82%)
Aug 29, 2018 37.05 38.04 36.58 37.96 2,303,166 +1.70(+4.69%)
Aug 28, 2018 36.82 36.86 35.63 36.26 1,383,541 -0.51(-1.39%)
Aug 27, 2018 36.69 36.81 36.12 36.77 1,149,891 +0.53(+1.46%)
Aug 24, 2018 36.83 37.32 35.70 36.24 2,345,400 +1.16(+3.31%)
Aug 23, 2018 34.59 35.36 34.26 35.08 1,338,025 -0.04(-0.11%)
Aug 22, 2018 34.10 35.40 33.62 35.12 3,865,080 +3.03(+9.44%)
Aug 21, 2018 32.97 33.08 31.94 32.09 1,742,491 +0.56(+1.78%)
Aug 20, 2018 31.12 31.82 30.86 31.53 1,341,931 +0.39(+1.25%)
Aug 17, 2018 31.96 31.98 30.56 31.14 2,079,800 +0.36(+1.17%)
Aug 16, 2018 30.33 30.89 30.02 30.78 1,760,663 +0.76(+2.53%)
Aug 15, 2018 31.81 31.85 29.44 30.02 4,779,213 -3.28(-9.85%)
Aug 14, 2018 34.93 34.95 32.60 33.30 2,434,980 -0.18(-0.54%)
Aug 13, 2018 33.48 33.77 31.11 33.48 4,195,055 -0.52(-1.53%)
Aug 10, 2018 33.52 34.25 33.41 34.00 1,981,100 +1.39(+4.26%)
Aug 09, 2018 33.22 33.62 32.56 32.61 1,561,212 -0.13(-0.40%)
Aug 08, 2018 34.80 34.88 31.97 32.74 5,523,454 -3.38(-9.36%)
Aug 07, 2018 36.65 37.12 36.06 36.12 1,513,031 +0.27(+0.75%)
Aug 06, 2018 36.51 37.49 35.74 35.85 2,067,714 +0.37(+1.04%)
Aug 03, 2018 35.80 36.12 34.35 35.48 1,973,500 -0.65(-1.80%)
Aug 02, 2018 33.73 36.61 33.51 36.13 3,310,837 +1.85(+5.40%)
Aug 01, 2018 34.17 35.24 33.57 34.28 3,345,558 -1.48(-4.14%)
Jul 31, 2018 36.43 36.56 35.34 35.76 2,404,054 -1.98(-5.25%)
Jul 30, 2018 38.13 38.48 37.55 37.74 1,819,901 +1.67(+4.63%)
Jul 27, 2018 37.06 37.47 35.07 36.07 2,073,000 -1.19(-3.19%)
Jul 26, 2018 36.24 37.72 36.23 37.26 1,775,333 +0.38(+1.03%)
Jul 25, 2018 35.87 37.35 35.05 36.88 3,334,669 +1.41(+3.98%)
Jul 24, 2018 34.61 36.31 34.61 35.47 1,824,366 +1.03(+2.99%)
Jul 23, 2018 36.17 36.75 34.11 34.44 3,715,490 -0.43(-1.23%)
Jul 20, 2018 35.14 35.46 34.31 34.87 1,615,411 +0.17(+0.49%)
Jul 19, 2018 34.42 35.95 34.03 34.70 4,253,936 +0.20(+0.58%)
Jul 18, 2018 32.70 34.61 32.25 34.50 3,641,231 +1.03(+3.08%)
Jul 17, 2018 32.66 34.18 32.35 33.47 4,143,817 +0.03(+0.09%)
Jul 16, 2018 35.45 35.64 32.78 33.44 5,587,895 -4.08(-10.87%)
Jul 13, 2018 37.25 39.10 37.04 37.52 2,254,329 +0.59(+1.60%)
Jul 12, 2018 37.03 37.55 35.24 36.93 3,464,674 +0.17(+0.46%)
Jul 11, 2018 41.66 42.94 35.98 36.76 7,324,871 -6.35(-14.73%)
Jul 10, 2018 43.55 44.11 42.40 43.11 2,428,629 +0.13(+0.30%)
Jul 09, 2018 42.64 43.02 41.13 42.98 1,707,272 +0.46(+1.08%)
Jul 06, 2018 40.20 42.72 40.15 42.52 2,007,216 +1.40(+3.40%)
Jul 05, 2018 43.00 43.44 40.39 41.12 2,950,468 -1.31(-3.09%)
Jul 03, 2018 42.43 42.43 42.43 0 -0.30(-0.70%)
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.