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 (%)
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%)
Jul 02, 2018 43.03 43.51 41.91 42.73 1,984,087 -0.71(-1.63%)
Jun 29, 2018 43.68 42.33 43.44 2,597,235 +1.67(+4.00%)
Jun 28, 2018 40.74 42.94 40.46 41.77 3,479,037 +1.65(+4.11%)
Jun 27, 2018 38.89 41.27 38.80 40.12 4,478,782 +2.99(+8.05%)
Jun 26, 2018 34.55 37.41 33.64 37.13 3,667,023 +3.57(+10.64%)
Jun 25, 2018 35.39 35.59 33.21 33.56 2,610,408 -1.77(-5.01%)
Jun 22, 2018 33.10 35.39 32.38 35.33 5,292,569 +4.87(+15.99%)
Jun 21, 2018 29.32 31.12 29.19 30.46 2,797,630 +0.29(+0.96%)
Jun 20, 2018 30.53 31.30 29.43 30.17 3,778,296 +0.83(+2.83%)
Jun 19, 2018 29.78 28.43 29.34 2,855,564 -0.98(-3.23%)
Jun 18, 2018 29.58 30.60 29.23 30.32 2,337,137 +1.47(+5.10%)
Jun 15, 2018 32.02 28.68 28.85 3,536,881 -3.17(-9.90%)
Jun 14, 2018 32.31 32.35 31.21 32.02 2,546,746 +0.32(+1.01%)
Jun 13, 2018 30.82 32.03 30.68 31.70 2,867,063 +0.56(+1.80%)
Jun 12, 2018 30.83 31.81 30.75 31.14 1,839,016 +0.23(+0.74%)
Jun 11, 2018 29.66 31.32 29.46 30.91 2,304,975 +0.55(+1.81%)
Jun 08, 2018 30.67 31.18 29.67 30.36 2,447,981 -0.45(-1.46%)
Jun 07, 2018 29.95 30.96 29.86 30.81 3,490,211 +1.17(+3.95%)
Jun 06, 2018 30.20 28.53 29.64 3,927,205 -0.38(-1.27%)
Jun 05, 2018 28.75 30.30 28.60 30.02 3,498,147 +0.62(+2.11%)
Jun 04, 2018 30.70 30.88 28.97 29.40 3,473,902 -0.91(-3.00%)
Jun 01, 2018 31.41 32.17 30.29 30.31 4,927,911 -2.19(-6.74%)
May 31, 2018 32.65 34.16 31.78 32.50 3,949,204 -1.99(-5.77%)
May 30, 2018 32.72 34.64 32.69 34.49 3,535,925 +2.33(+7.25%)
May 29, 2018 32.62 32.88 30.92 32.16 3,070,239 -1.37(-4.09%)
May 25, 2018 33.53 33.53 33.53 0 -4.80(-12.52%)
May 24, 2018 38.32 39.25 38.18 38.33 2,203,796 -1.83(-4.56%)
May 23, 2018 40.41 40.73 39.20 40.16 1,884,335 -0.47(-1.16%)
May 22, 2018 41.40 42.11 40.55 40.63 2,040,504 -0.84(-2.03%)
May 21, 2018 40.00 41.52 39.86 41.47 2,056,276 +1.92(+4.85%)
May 18, 2018 39.66 40.09 39.10 39.55 1,739,901 -0.55(-1.37%)
May 17, 2018 40.50 41.16 39.30 40.10 2,618,422 +0.22(+0.55%)
May 16, 2018 38.90 39.98 38.54 39.88 2,127,616 +0.58(+1.48%)
May 15, 2018 39.12 39.64 38.09 39.30 2,525,187 +0.19(+0.49%)
May 14, 2018 38.46 39.30 38.42 39.11 2,299,894 +0.96(+2.52%)
May 11, 2018 39.13 39.57 38.03 38.15 2,282,005 -1.27(-3.22%)
May 10, 2018 39.14 39.67 38.13 39.42 2,333,322 +0.33(+0.84%)
May 09, 2018 38.32 39.42 38.32 39.09 3,445,927 +2.29(+6.22%)
May 08, 2018 37.76 38.02 33.52 36.80 11,279,958 -0.31(-0.84%)
May 07, 2018 37.90 38.71 36.58 37.11 2,881,676 +0.10(+0.27%)
May 04, 2018 35.10 37.30 35.04 37.01 2,756,535 +1.99(+5.68%)
May 03, 2018 33.66 35.24 33.17 35.02 2,239,320 +1.09(+3.21%)
May 02, 2018 33.11 34.56 32.77 33.93 2,509,252 +0.45(+1.34%)
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.