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 (%)
Jan 31, 2018 30.04 30.79 29.26 30.64 1,866,693 +0.62(+2.07%)
Jan 30, 2018 30.37 30.41 29.62 30.02 2,382,451 -1.49(-4.73%)
Jan 29, 2018 31.62 31.87 30.87 31.51 1,859,119 -1.02(-3.14%)
Jan 26, 2018 31.60 32.85 31.55 32.53 1,803,164 +1.36(+4.36%)
Jan 25, 2018 32.76 32.96 31.02 31.17 2,366,910 -1.19(-3.68%)
Jan 24, 2018 30.44 32.39 30.22 32.36 3,205,573 +1.81(+5.92%)
Jan 23, 2018 29.71 30.73 29.59 30.55 2,112,058 +1.33(+4.55%)
Jan 22, 2018 28.57 29.69 28.28 29.22 2,916,708 +0.38(+1.32%)
Jan 19, 2018 28.61 29.05 28.20 28.84 2,019,490 -0.32(-1.10%)
Jan 18, 2018 29.18 29.75 28.80 29.16 1,846,586 -0.16(-0.55%)
Jan 17, 2018 29.01 29.73 28.86 29.32 1,823,575 +0.12(+0.41%)
Jan 16, 2018 29.55 29.89 28.65 29.20 2,020,273 -0.72(-2.41%)
Jan 12, 2018 29.92 29.92 29.92 0 +1.04(+3.60%)
Jan 11, 2018 29.27 30.34 28.84 28.88 3,095,074 +0.20(+0.70%)
Jan 10, 2018 28.61 28.85 28.41 28.68 2,361,116 +0.70(+2.50%)
Jan 09, 2018 26.95 28.36 26.64 27.98 2,876,604 +1.33(+4.99%)
Jan 08, 2018 26.34 26.68 25.97 26.65 1,753,335 +0.41(+1.56%)
Jan 05, 2018 26.03 26.41 25.64 26.24 2,354,331 -0.45(-1.69%)
Jan 04, 2018 26.51 26.98 26.30 26.69 2,360,187 +0.15(+0.57%)
Jan 03, 2018 25.47 26.55 25.44 26.54 3,116,384 +1.74(+7.02%)
Jan 02, 2018 24.83 24.98 24.47 24.80 1,980,782 +0.29(+1.18%)
Dec 29, 2017 24.51 24.51 24.51 0 +0.26(+1.07%)
Dec 28, 2017 23.88 24.26 23.68 24.25 1,907,713 +0.34(+1.42%)
Dec 27, 2017 24.01 24.13 23.62 23.91 1,946,095 -0.13(-0.54%)
Dec 26, 2017 22.89 24.34 22.79 24.04 3,327,801 +1.62(+7.23%)
Dec 22, 2017 22.01 22.60 21.96 22.42 1,730,753 +0.11(+0.49%)
Dec 21, 2017 21.69 22.47 21.62 22.31 2,227,162 +0.18(+0.81%)
Dec 20, 2017 21.78 22.17 21.44 22.13 2,248,629 +0.56(+2.60%)
Dec 19, 2017 21.45 21.60 21.25 21.57 2,076,040 +0.41(+1.94%)
Dec 18, 2017 21.56 21.67 20.81 21.16 2,534,608 -0.14(-0.66%)
Dec 15, 2017 21.43 21.45 20.96 21.30 2,295,956 +0.15(+0.71%)
Dec 14, 2017 20.03 21.18 20.01 21.15 2,985,899 +0.55(+2.67%)
Dec 13, 2017 21.35 21.41 20.44 20.60 3,109,860 -0.64(-3.01%)
Dec 12, 2017 22.33 22.33 20.83 21.24 3,209,635 -0.86(-3.89%)
Dec 11, 2017 21.73 22.18 21.51 22.10 2,381,972 +0.65(+3.03%)
Dec 08, 2017 21.65 21.83 21.00 21.45 3,164,570 +0.87(+4.23%)
Dec 07, 2017 20.41 20.78 20.24 20.58 2,321,828 +0.64(+3.21%)
Dec 06, 2017 21.11 21.15 19.86 19.94 5,165,401 -1.89(-8.66%)
Dec 05, 2017 21.49 22.12 21.42 21.83 2,960,797 +0.26(+1.21%)
Dec 04, 2017 21.90 21.91 21.49 21.57 3,687,356 -1.03(-4.56%)
Dec 01, 2017 22.55 23.22 22.26 22.60 5,608,718 +1.10(+5.12%)
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%)
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.