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 (%)
Mar 29, 2019 18.32 18.33 17.72 18.08 9,291,100 +0.66(+3.79%)
Mar 28, 2019 16.63 17.44 16.61 17.42 7,493,667 +0.02(+0.11%)
Mar 27, 2019 18.02 18.15 16.90 17.40 8,571,776 -0.58(-3.23%)
Mar 26, 2019 18.03 18.27 17.67 17.98 7,594,164 +0.93(+5.45%)
Mar 25, 2019 16.81 17.38 16.39 17.05 7,871,803 +0.03(+0.18%)
Mar 22, 2019 17.33 17.34 16.47 17.02 10,298,700 -0.82(-4.60%)
Mar 21, 2019 18.07 18.33 17.68 17.84 7,384,745 -0.24(-1.33%)
Mar 20, 2019 17.18 18.22 17.10 18.08 9,587,785 +0.89(+5.18%)
Mar 19, 2019 17.68 17.77 17.04 17.19 6,446,300 -0.15(-0.87%)
Mar 18, 2019 17.00 17.58 16.92 17.34 6,113,368 +0.46(+2.73%)
Mar 15, 2019 16.41 17.05 16.33 16.88 7,121,100 -0.05(-0.30%)
Mar 14, 2019 16.98 17.16 16.64 16.93 7,090,459 +0.09(+0.53%)
Mar 13, 2019 16.29 16.93 16.24 16.84 12,616,854 +1.19(+7.60%)
Mar 12, 2019 15.92 16.17 15.52 15.65 8,277,926 +0.08(+0.51%)
Mar 11, 2019 15.60 15.72 15.20 15.57 9,535,191 +0.55(+3.66%)
Mar 08, 2019 14.16 15.08 13.74 15.02 15,496,400 -0.35(-2.28%)
Mar 07, 2019 15.49 15.54 15.15 15.37 7,127,515 +0.25(+1.65%)
Mar 06, 2019 14.98 15.27 14.48 15.12 10,548,003 -0.24(-1.56%)
Mar 05, 2019 15.78 15.83 15.19 15.36 7,169,439 +0.02(+0.13%)
Mar 04, 2019 15.48 15.75 14.89 15.34 9,405,036 +0.52(+3.51%)
Mar 01, 2019 15.98 16.28 14.63 14.82 13,460,100 -1.15(-7.20%)
Feb 28, 2019 15.84 16.14 15.57 15.97 8,145,587 +0.20(+1.27%)
Feb 27, 2019 15.49 16.09 15.24 15.77 12,608,562 +1.04(+7.06%)
Feb 26, 2019 14.65 14.99 14.44 14.73 8,912,590 +0.19(+1.31%)
Feb 25, 2019 15.15 15.35 14.28 14.54 13,659,642 -1.48(-9.24%)
Feb 22, 2019 16.30 16.48 16.00 16.02 8,305,300 +0.23(+1.46%)
Feb 21, 2019 15.86 16.03 15.58 15.79 7,323,069 -0.23(-1.44%)
Feb 20, 2019 15.18 16.35 15.15 16.02 10,824,160 +0.63(+4.09%)
Feb 19, 2019 14.86 15.46 14.79 15.39 8,798,002 +0.22(+1.45%)
Feb 15, 2019 14.80 15.21 14.62 15.17 11,015,700 +0.95(+6.68%)
Feb 14, 2019 13.53 14.26 13.17 14.22 16,367,956 +0.43(+3.12%)
Feb 13, 2019 13.62 14.25 13.61 13.79 14,044,002 +0.65(+4.95%)
Feb 12, 2019 13.70 13.78 13.05 13.14 12,585,323 +0.53(+4.20%)
Feb 11, 2019 12.07 12.81 11.81 12.61 12,047,069 -0.26(-2.02%)
Feb 08, 2019 12.99 13.06 12.50 12.87 7,444,800 +0.05(+0.39%)
Feb 07, 2019 13.52 13.65 12.18 12.82 15,660,547 -1.01(-7.30%)
Feb 06, 2019 13.36 14.09 13.12 13.83 12,381,378 +0.20(+1.47%)
Feb 05, 2019 13.63 14.38 13.49 13.63 14,519,758 -0.82(-5.67%)
Feb 04, 2019 14.01 14.52 13.30 14.45 13,071,866 -0.49(-3.28%)
Feb 01, 2019 14.07 15.16 14.07 14.94 12,400,500 +1.02(+7.33%)
Jan 31, 2019 14.46 14.97 13.61 13.92 11,749,279 -0.21(-1.49%)
Jan 30, 2019 13.89 14.61 13.74 14.13 13,059,744 +0.86(+6.48%)
Jan 29, 2019 13.14 13.82 13.14 13.27 9,535,906 +0.70(+5.57%)
Jan 28, 2019 12.52 12.62 11.96 12.57 13,045,650 -1.07(-7.84%)
Jan 25, 2019 13.51 13.85 13.33 13.64 8,973,700 +0.28(+2.10%)
Jan 24, 2019 12.98 13.56 12.89 13.36 9,112,581 +0.41(+3.17%)
Jan 23, 2019 13.42 13.47 12.40 12.95 10,933,547 -0.30(-2.26%)
Jan 22, 2019 13.11 13.35 12.50 13.25 10,833,762 -0.72(-5.15%)
Jan 18, 2019 13.26 14.11 13.00 13.97 12,070,800 +1.05(+8.13%)
Jan 17, 2019 12.44 13.18 12.03 12.92 11,920,741 -0.11(-0.84%)
Jan 16, 2019 12.68 13.10 12.24 13.03 11,557,852 +0.20(+1.56%)
Jan 15, 2019 12.33 12.96 12.33 12.83 11,195,048 +1.01(+8.54%)
Jan 14, 2019 12.27 12.66 11.64 11.82 10,534,008 -0.75(-5.97%)
Jan 11, 2019 12.82 13.11 12.22 12.57 13,431,300 -0.68(-5.13%)
Jan 10, 2019 12.53 13.42 12.37 13.25 12,077,854 +0.18(+1.38%)
Jan 09, 2019 12.29 13.26 11.91 13.07 22,692,542 +1.75(+15.46%)
Jan 08, 2019 11.09 11.46 10.88 11.32 12,695,795 +0.66(+6.19%)
Jan 07, 2019 10.63 11.35 10.51 10.66 17,912,448 +0.31(+3.00%)
Jan 04, 2019 10.31 10.95 9.980 10.35 18,272,300 +0.67(+6.92%)
Jan 03, 2019 9.770 9.830 8.820 9.680 13,486,328 +0.30(+3.20%)
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.