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 (%)
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%)
Feb 03, 2020 26.96 27.25 26.96 27.25 5,354 +1.73(+6.76%)
Jan 31, 2020 25.96 25.96 25.52 25.52 4,800 -0.90(-3.40%)
Jan 30, 2020 26.50 26.50 26.42 26.42 500 -0.65(-2.41%)
Jan 29, 2020 27.07 27.07 27.07 27.07 9 +0.01(+0.05%)
Jan 28, 2020 27.06 27.06 27.06 27.06 301 +0.32(+1.21%)
Jan 27, 2020 26.62 26.74 26.62 26.74 212 +0.17(+0.63%)
Jan 24, 2020 26.57 26.57 26.57 26.57 200 +0.36(+1.36%)
Jan 23, 2020 26.26 26.28 26.21 26.21 930 +0.14(+0.55%)
Jan 22, 2020 26.05 26.07 25.18 26.07 1,180 -0.75(-2.80%)
Jan 21, 2020 26.68 26.82 26.68 26.82 830 -0.24(-0.89%)
Jan 17, 2020 26.87 27.06 26.87 27.06 700 +0.48(+1.82%)
Jan 16, 2020 26.58 26.58 25.67 26.58 1,247 -0.36(-1.32%)
Jan 15, 2020 26.93 26.93 26.93 26.93 24 -0.06(-0.22%)
Jan 14, 2020 27.31 27.31 26.89 26.99 1,646 -0.19(-0.69%)
Jan 13, 2020 27.23 27.25 27.18 27.18 1,157 +0.47(+1.75%)
Jan 10, 2020 26.75 26.75 26.71 26.71 100 +0.11(+0.39%)
Jan 09, 2020 26.61 26.61 26.61 26.61 10 +0.25(+0.94%)
Jan 08, 2020 26.17 26.36 26.17 26.36 316 +0.16(+0.62%)
Jan 07, 2020 26.27 26.27 26.05 26.20 403 +0.37(+1.44%)
Jan 06, 2020 25.91 25.91 25.82 25.82 602 -0.74(-2.78%)
Jan 03, 2020 26.55 26.56 26.55 26.56 200 +0.48(+1.85%)
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.