Quantcast

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

(ETF)
UGBP 
$17.9528
*  
0.4755
2.58%
Get UGBP Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading UGBP now


Community Rating:
View:    UGBP After Hours
 
 
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 13-SEP-2018 TO 13-DEC-2018

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 17.76 17.9528 17.76 17.9528 1,605
12/13/2018 18.25 18.4283 18.241 18.4283 957
12/12/2018 17.71 18.42 17.71 18.2948 8,901
12/11/2018 18.04 18.04 17.396 17.453 7,199
12/10/2018 18.14 18.14 17.81 17.8572 3,153
12/07/2018 19 19 18.79 18.94 2,662
12/06/2018 19.06 19.2354 19.05 19.2354 1,406
12/04/2018 18.75 18.75 18.75 18.75 226
12/03/2018 18.91 18.9399 18.8799 18.8799 723
11/30/2018 19.025 19.025 18.93 18.945 460
11/29/2018 19.16 19.2 19.1076 19.2 2,528
11/28/2018 19 19.54 19 19.486 439
11/27/2018 19 19 18.9 18.92 1,203
11/26/2018 19.57 19.57 19.35 19.39 8,955
11/23/2018 19.325 19.325 19.325 19.325 00
11/21/2018 19.325 19.325 19.325 19.325 00
11/20/2018 19.52 19.52 19.325 19.325 1,312
11/19/2018 19.6073 19.6526 19.466 19.6526 1,961
11/16/2018 19.695 19.695 19.4704 19.4704 1,836
11/15/2018 19.43 19.43 18.93 19.24 6,697
11/14/2018 20.33 20.9 19.98 20.73 5,488
11/13/2018 20.4 22.76 20.4 20.76 13,116
11/12/2018 20.04 20.04 19.68 19.68 300
11/09/2018 20.8932 20.8932 20.41 20.41 3,776
11/08/2018 21.32 21.43 21.3199 21.3355 1,933
11/07/2018 21.55 21.6097 21.5099 21.5454 12,315
11/06/2018 21.19 21.2268 21.19 21.2268 201
11/05/2018 20.95 20.95 20.95 20.95 603
11/02/2018 19.2 19.2 19.2 19.2 00
11/01/2018 19.2 19.2 19.2 19.2 00
10/31/2018 19.2 19.2 19.2 19.2 269
10/30/2018 19.01 19.01 18.9 18.9 1,196
10/29/2018 19.6527 19.6527 19.6527 19.6527 00
10/26/2018 19.6699 19.6699 19.6527 19.6527 1,050
10/25/2018 19.73 19.73 19.56 19.58 2,400
10/24/2018 20.13 20.13 20.13 20.13 1,025
10/23/2018 20.6627 20.6627 20.6627 20.6627 202
10/22/2018 20.57 20.57 20.5699 20.5699 359
10/19/2018 21.57 21.57 21.57 21.57 00
10/18/2018 21.57 21.57 21.57 21.57 00
10/17/2018 21.57 21.57 21.57 21.57 125
10/16/2018 22.14 22.14 22.14 22.14 200
10/15/2018 22.01 22.01 22.01 22.01 00
10/12/2018 22.01 22.01 22.01 22.01 105
10/11/2018 22.29 22.33 22.18 22.33 2,316
10/10/2018 22.07 22.0848 22.07 22.0848 455
10/09/2018 21.5 21.5 21.5 21.5 00
10/08/2018 21.5 21.5 21.5 21.5 00
10/05/2018 21.38 21.5 21.38 21.5 911
10/04/2018 21.52 21.52 21.52 21.52 00
10/03/2018 21.52 21.52 21.52 21.52 00
10/02/2018 21.52 21.52 21.52 21.52 00
10/01/2018 21.52 21.52 21.52 21.52 00
09/28/2018 21.52 21.52 21.52 21.52 00
09/27/2018 21.5 21.52 21.5 21.52 1,210
09/26/2018 21.758 21.758 21.758 21.758 00
09/25/2018 21.758 21.758 21.758 21.758 00
09/24/2018 21.758 21.758 21.758 21.758 200
09/21/2018 21.38 21.38 21.38 21.38 2,553
09/20/2018 22.61 22.61 22.4674 22.4674 670
09/19/2018 22.01 22.01 22.01 22.01 00
09/18/2018 22.01 22.01 22.01 22.01 196
09/17/2018 21.78 21.9 21.78 21.86 14,336
09/14/2018 21.2738 21.2738 21.2738 21.2738 00
09/13/2018 21.2738 21.2738 21.2738 21.2738 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UGBP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio