Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS USD Vs. GBP Daily 4X Long ETN (NY: DGBP )

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 (%)
Apr 30, 2020 30.40 30.40 29.48 29.52 2,373 -1.32(-4.28%)
Apr 29, 2020 31.01 31.12 30.83 30.84 1,789 -0.26(-0.85%)
Apr 28, 2020 30.97 31.10 30.97 31.10 283 -0.06(-0.20%)
Apr 27, 2020 31.23 31.23 31.16 31.16 1,514 -0.68(-2.15%)
Apr 24, 2020 32.24 33.06 31.85 31.85 4,200 +0.03(+0.09%)
Apr 23, 2020 31.82 31.82 31.82 31.82 925 -0.42(-1.30%)
Apr 22, 2020 32.18 32.24 32.18 32.24 589 -0.20(-0.62%)
Apr 21, 2020 32.20 32.88 32.20 32.44 3,522 +1.26(+4.05%)
Apr 20, 2020 31.21 31.21 30.92 31.18 1,565 +0.63(+2.07%)
Apr 17, 2020 30.54 30.54 30.54 30.54 300 -0.44(-1.42%)
Apr 16, 2020 31.18 31.23 30.97 30.98 1,223 +0.73(+2.43%)
Apr 15, 2020 30.86 30.93 30.09 30.25 8,978 +0.83(+2.83%)
Apr 14, 2020 29.72 29.72 29.36 29.41 12,283 -1.01(-3.31%)
Apr 13, 2020 30.65 30.77 30.28 30.42 1,542 -0.52(-1.68%)
Apr 09, 2020 30.90 31.11 30.88 30.94 22,400 -0.92(-2.89%)
Apr 08, 2020 31.86 31.86 31.86 31.86 119 -0.39(-1.21%)
Apr 07, 2020 32.13 32.47 32.13 32.25 9,967 -1.04(-3.12%)
Apr 06, 2020 33.05 33.40 32.53 33.29 12,717 +0.23(+0.69%)
Apr 03, 2020 33.02 33.66 32.93 33.06 13,400 +1.29(+4.07%)
Apr 02, 2020 32.04 32.10 31.76 31.77 11,100 +0.00(+0.01%)
Apr 01, 2020 31.62 31.90 31.62 31.77 2,920 +0.26(+0.84%)
Mar 31, 2020 31.77 31.77 31.50 31.50 1,221 -0.03(-0.10%)
Mar 30, 2020 31.83 32.80 31.54 31.54 3,427 +0.54(+1.73%)
Mar 27, 2020 33.27 33.27 30.98 31.00 4,400 -2.76(-8.16%)
Mar 26, 2020 36.69 36.69 33.76 33.76 1,296 -4.33(-11.37%)
Mar 25, 2020 39.70 39.70 38.02 38.09 1,889 -1.72(-4.33%)
Mar 24, 2020 39.68 39.90 39.33 39.81 3,075 -3.76(-8.63%)
Mar 23, 2020 41.00 43.57 41.00 43.57 4,419 +1.47(+3.49%)
Mar 20, 2020 39.48 42.72 38.12 42.10 4,300 -0.78(-1.82%)
Mar 19, 2020 42.09 42.92 39.33 42.88 18,287 +0.63(+1.48%)
Mar 18, 2020 37.96 45.45 37.96 42.25 5,262 +6.28(+17.44%)
Mar 17, 2020 35.73 36.16 35.73 35.98 482 +2.03(+5.99%)
Mar 16, 2020 29.55 33.95 29.55 33.95 484 +0.78(+2.35%)
Mar 13, 2020 25.41 33.45 25.41 33.17 4,800 +2.59(+8.48%)
Mar 12, 2020 29.95 30.81 29.95 30.58 1,848 +1.97(+6.88%)
Mar 11, 2020 28.37 28.61 28.37 28.61 152 +0.70(+2.49%)
Mar 10, 2020 26.91 27.91 26.86 27.91 924 +1.67(+6.35%)
Mar 09, 2020 26.29 26.29 26.25 26.25 152 -0.64(-2.37%)
Mar 06, 2020 27.14 27.14 26.88 26.88 100 -0.60(-2.18%)
Mar 05, 2020 27.48 27.48 27.48 27.48 8 -0.80(-2.81%)
Mar 04, 2020 28.22 28.28 28.22 28.28 100 -0.56(-1.93%)
Mar 03, 2020 28.84 28.84 28.73 28.84 418 -0.34(-1.17%)
Mar 02, 2020 29.16 29.18 29.16 29.18 237 +0.48(+1.68%)
Feb 28, 2020 28.68 29.20 28.66 28.69 1,500 +0.64(+2.27%)
Feb 27, 2020 28.06 28.06 28.06 28.06 43 +0.16(+0.56%)
Feb 26, 2020 27.74 27.96 27.74 27.90 706 +0.73(+2.68%)
Feb 25, 2020 26.96 27.17 26.96 27.17 1,097 -0.59(-2.12%)
Feb 24, 2020 27.89 27.89 27.73 27.76 1,278 +0.26(+0.94%)
Feb 21, 2020 27.59 27.59 27.40 27.50 500 -0.68(-2.43%)
Feb 20, 2020 28.21 28.21 28.17 28.19 669 +0.33(+1.20%)
Feb 19, 2020 27.65 27.85 27.65 27.85 100 +0.65(+2.39%)
Feb 18, 2020 26.86 27.20 26.86 27.20 110 +0.40(+1.48%)
Feb 14, 2020 27.08 27.08 26.81 26.81 200 +0.03(+0.13%)
Feb 13, 2020 26.85 26.85 26.67 26.77 610 -0.76(-2.76%)
Feb 12, 2020 27.39 27.55 27.39 27.53 410 -0.02(-0.07%)
Feb 11, 2020 27.58 27.58 27.55 27.55 226 -0.39(-1.41%)
Feb 10, 2020 27.71 27.95 27.71 27.95 100 -0.20(-0.72%)
Feb 07, 2020 27.82 28.15 27.82 28.15 1,800 +0.35(+1.26%)
Feb 06, 2020 27.73 27.80 27.73 27.80 916 +0.55(+2.01%)
Feb 05, 2020 27.25 27.25 27.25 27.25 102 +0.36(+1.33%)
Feb 04, 2020 26.85 26.90 26.85 26.90 1,316 -0.35(-1.28%)
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.