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 (%)
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%)
Jan 02, 2020 25.91 26.08 25.71 26.08 867 +0.89(+3.53%)
Dec 31, 2019 24.40 25.53 24.40 25.19 3,400 -1.19(-4.50%)
Dec 30, 2019 26.00 26.38 26.00 26.38 233 -0.21(-0.78%)
Dec 27, 2019 26.46 26.58 26.46 26.58 900 -0.65(-2.40%)
Dec 26, 2019 27.30 27.30 27.19 27.24 200 -0.34(-1.22%)
Dec 24, 2019 27.51 27.57 27.51 27.57 200 -0.11(-0.40%)
Dec 23, 2019 27.79 27.86 27.68 27.68 300 +0.50(+1.84%)
Dec 20, 2019 27.12 27.18 27.12 27.18 400 +0.06(+0.22%)
Dec 19, 2019 26.88 27.30 26.88 27.12 2,322 +0.61(+2.29%)
Dec 18, 2019 26.54 26.57 26.50 26.52 604 +0.28(+1.06%)
Dec 17, 2019 25.98 26.27 25.98 26.24 679 +1.68(+6.82%)
Dec 16, 2019 24.54 24.56 24.53 24.56 397 -0.03(-0.12%)
Dec 13, 2019 24.59 24.82 24.28 24.59 4,600 -1.29(-4.98%)
Dec 12, 2019 26.11 26.18 25.88 25.88 3,479 +0.20(+0.78%)
Dec 11, 2019 25.94 25.98 25.68 25.68 734 -0.13(-0.49%)
Dec 10, 2019 25.92 25.92 25.64 25.81 3,892 -0.31(-1.20%)
Dec 09, 2019 26.05 26.12 26.05 26.12 736 -0.05(-0.19%)
Dec 06, 2019 26.45 26.47 26.17 26.17 600 +0.15(+0.59%)
Dec 05, 2019 26.15 26.15 26.00 26.02 1,442 -0.44(-1.67%)
Dec 04, 2019 26.39 26.54 26.39 26.46 3,451 -0.90(-3.27%)
Dec 03, 2019 27.32 27.48 27.32 27.36 801 -0.44(-1.58%)
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.