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 (%)
Nov 30, 2017 21.99 22.13 20.96 21.50 4,890,590 -0.06(-0.28%)
Nov 29, 2017 22.12 22.61 20.83 21.56 5,171,534 -0.62(-2.80%)
Nov 28, 2017 22.06 22.38 21.85 22.18 2,649,345 +0.04(+0.18%)
Nov 27, 2017 22.56 22.70 21.73 22.14 3,961,810 -1.18(-5.06%)
Nov 24, 2017 23.12 23.36 22.85 23.32 2,214,830 +1.04(+4.67%)
Nov 22, 2017 22.03 22.38 21.55 22.28 5,490,863 +1.13(+5.34%)
Nov 21, 2017 20.65 21.41 20.64 21.15 3,698,437 +0.65(+3.17%)
Nov 20, 2017 20.44 20.59 19.84 20.50 5,109,348 -0.38(-1.82%)
Nov 17, 2017 20.18 20.97 20.08 20.88 4,044,255 +1.42(+7.30%)
Nov 16, 2017 19.45 19.93 19.25 19.46 4,042,451 -0.09(-0.46%)
Nov 15, 2017 19.46 19.87 19.14 19.55 3,427,013 -0.18(-0.91%)
Nov 14, 2017 21.00 21.00 19.46 19.73 5,969,413 -1.43(-6.76%)
Nov 13, 2017 21.40 21.67 20.75 21.16 4,252,690 -0.16(-0.75%)
Nov 10, 2017 21.71 21.90 21.02 21.32 4,094,425 -0.27(-1.25%)
Nov 09, 2017 21.43 22.09 21.29 21.59 3,811,245 +0.27(+1.27%)
Nov 08, 2017 21.50 22.53 20.85 21.32 7,222,696 -0.47(-2.16%)
Nov 07, 2017 21.70 22.01 21.40 21.79 3,876,348 -0.12(-0.55%)
Nov 06, 2017 20.18 22.18 20.08 21.91 7,023,951 +1.79(+8.90%)
Nov 03, 2017 19.15 20.19 18.79 20.12 4,537,559 +0.97(+5.07%)
Nov 02, 2017 18.68 19.22 18.52 19.15 2,754,053 +0.49(+2.63%)
Nov 01, 2017 19.31 19.48 18.26 18.66 5,357,270 -0.15(-0.80%)
Oct 31, 2017 18.42 18.95 18.31 18.81 3,704,313 +0.31(+1.68%)
Oct 30, 2017 18.82 18.19 18.50 3,761,837 +0.19(+1.04%)
Oct 27, 2017 17.00 18.39 16.95 18.31 6,791,427 +1.26(+7.39%)
Oct 26, 2017 16.52 17.10 16.37 17.05 3,579,957 +0.43(+2.59%)
Oct 25, 2017 16.65 16.83 16.34 16.62 4,392,903 -0.26(-1.54%)
Oct 24, 2017 16.66 16.95 16.24 16.88 4,812,991 +0.54(+3.30%)
Oct 23, 2017 16.58 16.67 16.15 16.34 2,943,710 -0.07(-0.43%)
Oct 20, 2017 15.79 16.42 15.77 16.41 5,582,695 +0.35(+2.18%)
Oct 19, 2017 15.99 16.36 15.92 16.06 4,749,638 -0.59(-3.54%)
Oct 18, 2017 16.80 16.97 16.38 16.65 5,245,268 +0.00(+0.00%)
Oct 17, 2017 16.62 16.89 15.97 16.65 5,989,136 +0.07(+0.42%)
Oct 16, 2017 16.88 16.90 16.36 16.58 4,772,141 +0.47(+2.92%)
Oct 13, 2017 16.20 16.27 15.78 16.11 6,523,012 +0.61(+3.94%)
Oct 12, 2017 15.20 15.77 15.07 15.50 8,535,479 -0.61(-3.79%)
Oct 11, 2017 15.89 16.17 15.47 16.11 4,143,117 +0.35(+2.22%)
Oct 10, 2017 15.44 15.89 15.35 15.76 5,745,219 +1.21(+8.32%)
Oct 09, 2017 14.68 14.80 14.38 14.55 4,118,842 +0.15(+1.04%)
Oct 06, 2017 14.60 14.63 14.22 14.40 8,993,673 -1.30(-8.28%)
Oct 05, 2017 15.21 16.13 15.19 15.70 6,113,693 +0.77(+5.16%)
Oct 04, 2017 15.41 15.67 14.85 14.93 6,976,447 -0.48(-3.11%)
Oct 03, 2017 15.53 15.72 15.31 15.41 3,003,002 -0.15(-0.96%)
Oct 02, 2017 15.28 15.64 15.12 15.56 5,604,352 -0.96(-5.81%)
Sep 29, 2017 16.43 16.71 16.22 16.52 2,704,944 -0.01(-0.06%)
Sep 28, 2017 17.54 17.63 16.19 16.53 6,704,108 -0.46(-2.71%)
Sep 27, 2017 17.19 16.59 16.99 4,909,349 +0.13(+0.77%)
Sep 26, 2017 16.70 16.95 16.39 16.86 4,231,227 -0.30(-1.75%)
Sep 25, 2017 16.19 17.20 16.19 17.16 6,781,244 +1.47(+9.37%)
Sep 22, 2017 15.56 15.79 15.41 15.69 2,377,485 -0.08(-0.51%)
Sep 21, 2017 15.49 15.84 15.21 15.77 3,701,425 +0.02(+0.13%)
Sep 20, 2017 15.48 16.11 15.24 15.75 7,796,474 +0.60(+3.96%)
Sep 19, 2017 15.65 15.72 14.88 15.15 5,245,956 -0.29(-1.88%)
Sep 18, 2017 15.30 15.57 14.83 15.44 3,996,529 -0.10(-0.64%)
Sep 15, 2017 15.54 15.64 15.32 15.54 3,662,320 +0.27(+1.77%)
Sep 14, 2017 15.44 15.93 15.16 15.27 7,614,141 +0.29(+1.94%)
Sep 13, 2017 14.35 14.98 14.22 14.98 8,088,590 +0.89(+6.32%)
Sep 12, 2017 13.90 14.20 13.83 14.09 4,598,571 +0.20(+1.44%)
Sep 11, 2017 13.24 14.08 13.04 13.89 6,536,258 +0.36(+2.66%)
Sep 08, 2017 14.73 14.80 13.25 13.53 8,063,673 -1.35(-9.07%)
Sep 07, 2017 14.66 15.03 14.57 14.88 4,604,038 -0.03(-0.20%)
Sep 06, 2017 14.88 15.14 14.58 14.91 5,740,494 +0.54(+3.76%)
Sep 05, 2017 14.39 14.74 14.31 14.37 10,068,988 +1.01(+7.56%)
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.