Quantcast

ETNs linked to the VelocityShares Daily 4X Long CHF vs. USD Index Historical Stock Prices

(ETF)
UCHF 
$21.2649
*  
0.1851
0.86%
Get UCHF Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading UCHF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A 21.2649 0
06/26/2019 21.7626 21.7626 21.7626 21.7626 00
06/25/2019 21.7626 21.7626 21.7626 21.7626 00
06/24/2019 21.7626 21.7626 21.7626 21.7626 13
06/21/2019 21.4355 21.45 21.3873 21.3873 341
06/20/2019 21.0241 21.0241 21.0241 21.0241 01
06/19/2019 19.9719 19.9719 19.9719 19.9719 110
06/18/2019 19.5004 19.5004 19.5004 19.5004 100
06/17/2019 19.6206 19.6206 19.6206 19.6206 39
06/14/2019 19.619 19.619 19.6151 19.6151 311
06/13/2019 20.0399 20.0399 20.0169 20.0176 721
06/12/2019 19.92 19.92 19.9137 19.9137 250
06/11/2019 20.1976 20.1976 20.1976 20.1976 51
06/10/2019 20.3 20.415 20.3 20.415 946
06/07/2019 20.0566 20.0566 20.0566 20.0566 00
06/06/2019 20.0566 20.0566 20.0566 20.0566 00
06/05/2019 20.41 20.41 20.0566 20.0566 184
06/04/2019 20.1 20.3317 20.1 20.3317 350
06/03/2019 20.2325 20.2325 20.2325 20.2325 04
05/31/2019 19.56 19.56 19.5507 19.5507 450
05/30/2019 19.0149 19.0149 19.0149 19.0149 00
05/29/2019 19.1688 19.1688 19.0149 19.0149 500
05/28/2019 19.5731 19.5731 19.5731 19.5731 00
05/24/2019 19.49 19.6003 19.49 19.5731 4,540
05/23/2019 19.0113 19.0113 19.0113 19.0113 00
05/22/2019 19.0113 19.0113 19.0113 19.0113 12
05/21/2019 18.94 18.94 18.87 18.87 100
05/20/2019 19.1048 19.1048 19.1048 19.1048 05
05/17/2019 18.86 18.9401 18.86 18.9401 100
05/16/2019 19.01 19.01 18.9668 18.9668 294
05/15/2019 19.17 19.17 19.09 19.09 100
05/14/2019 19.13 19.13 19.0851 19.0851 100
05/13/2019 19.31 19.35 19.306 19.306 214
05/10/2019 18.8485 18.9182 18.8485 18.9182 200
05/09/2019 18.8 18.8 18.6813 18.6813 105
05/08/2019 18.3953 18.3953 18.3953 18.3953 00
05/07/2019 18.34 18.3953 18.34 18.3953 100
05/06/2019 18.44 18.5206 18.44 18.5206 2,070
05/03/2019 18.585 18.585 18.585 18.585 150
05/02/2019 18.38 18.3954 18.38 18.3954 270
05/01/2019 18.77 18.89 18.4955 18.5242 1,096
04/30/2019 18.44 18.4633 18.44 18.4633 700
04/29/2019 18.41 18.42 18.41 18.4197 807
04/26/2019 18.4607 18.4607 18.4607 18.4607 12
04/25/2019 18.449 18.449 18.3599 18.3599 650
04/24/2019 18.46 18.46 18.4052 18.4052 304
04/23/2019 18.3399 18.4402 18.3385 18.4402 1,880
04/22/2019 18.7935 18.804 18.747 18.747 900
04/18/2019 18.99 18.99 18.7725 18.7725 1,617
04/17/2019 19.2223 19.23 19.1595 19.1595 604
04/16/2019 19.4573 19.46 19.42 19.4218 400
04/15/2019 19.7194 19.7194 19.7194 19.7194 10
04/12/2019 19.8428 19.8428 19.8428 19.8428 00
04/11/2019 19.8428 19.8428 19.8428 19.8428 00
04/10/2019 19.8428 19.8428 19.8428 19.8428 15
04/09/2019 20.1795 20.1795 20.1795 20.1795 00
04/08/2019 20.16 20.1795 20.16 20.1795 100
04/05/2019 20.482 20.482 20.482 20.482 00
04/04/2019 20.482 20.482 20.482 20.482 00
04/03/2019 20.482 20.482 20.482 20.482 00
04/02/2019 20.482 20.482 20.482 20.482 00
04/01/2019 20.482 20.482 20.482 20.482 00
03/29/2019 20.482 20.482 20.482 20.482 00
03/28/2019 20.4127 20.53 20.4127 20.482 600
03/27/2019 20.8046 20.8046 20.8046 20.8046 00
03/26/2019 20.8046 20.8046 20.8046 20.8046 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UCHF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio