Quantcast

VelocityShares 3x Long Crude Oil ETNs linked to the S&P GSCI Crude Oil Index ER Historical Stock Prices

(ETF)
UWT 
$35.0398
*  
0.3398
0.98%
Get UWT Alerts
*Delayed - data as of Jul. 20, 2018 12:27 ET  -  Find a broker to begin trading UWT now


Community Rating:
View:    UWT Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2018 TO 19-JUL-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.
12:27 35.30 35.45 34.31 35.0398 972,373
07/19/2018 34.42 35.95 34.031 34.7 4,253,226
07/18/2018 32.7 34.61 32.24 34.5 3,603,024
07/17/2018 32.66 34.18 32.35 33.47 4,141,223
07/16/2018 35.45 35.64 32.78 33.44 5,584,460
07/13/2018 37.25 39.1 37.04 37.52 2,252,189
07/12/2018 37.03 37.55 35.24 36.93 3,463,509
07/11/2018 41.66 42.94 35.98 36.76 7,323,926
07/10/2018 43.55 44.13 42.4 43.11 2,428,108
07/09/2018 42.64 43.02 41.13 42.98 1,706,132
07/06/2018 40.2 42.72 40.15 42.52 2,005,716
07/05/2018 43 43.44 40.39 41.12 2,945,063
07/03/2018 44.65 45.1 40.73 42.43 2,914,869
07/02/2018 43.03 43.51 41.9134 42.73 1,984,067
06/29/2018 42.47 43.68 42.33 43.44 2,596,910
06/28/2018 40.74 42.94 40.46 41.77 3,478,092
06/27/2018 38.89 41.27 38.8046 40.12 4,476,609
06/26/2018 34.55 37.41 33.64 37.13 3,664,033
06/25/2018 35.39 35.5941 33.19 33.56 2,593,173
06/22/2018 33.1 35.39 32.381 35.33 5,289,977
06/21/2018 29.32 31.12 29.16 30.46 2,779,875
06/20/2018 30.53 31.3 29.43 30.17 3,769,396
06/19/2018 29.09 29.7826 28.43 29.34 2,846,112
06/18/2018 29.58 30.602 29.225 30.32 2,334,789
06/15/2018 31.45 31.4666 28.6801 28.85 3,530,453
06/14/2018 32.31 32.35 31.2138 32.02 2,541,256
06/13/2018 30.82 32.03 30.68 31.7 2,866,063
06/12/2018 30.83 31.81 30.75 31.14 1,829,438
06/11/2018 29.66 31.32 29.46 30.91 2,302,244
06/08/2018 30.67 31.18 29.67 30.36 2,445,330
06/07/2018 29.95 30.96 29.86 30.81 3,487,398
06/06/2018 29.83 30.2 28.53 29.64 3,921,124
06/05/2018 28.75 30.3 28.6 30.02 3,481,022
06/04/2018 30.7 30.88 28.9715 29.4 3,457,275
06/01/2018 31.41 32.17 30.2897 30.31 4,917,987
05/31/2018 32.65 34.16 31.78 32.5 3,945,584
05/30/2018 32.72 34.64 32.69 34.49 3,530,142
05/29/2018 32.62 32.88 30.92 32.16 3,060,438
05/25/2018 35.39 35.42 33.2001 33.53 3,971,501
05/24/2018 38.32 39.25 38.18 38.33 2,203,535
05/23/2018 40.41 40.73 39.2 40.16 1,872,906
05/22/2018 41.4 42.11 40.55 40.63 2,023,428
05/21/2018 40 41.52 39.86 41.47 2,047,338
05/18/2018 39.66 40.09 39.1 39.55 1,739,868
05/17/2018 40.5 41.16 39.27 40.1 2,617,552
05/16/2018 38.9 39.98 38.54 39.88 2,127,297
05/15/2018 39.12 39.64 38.09 39.3 2,522,777
05/14/2018 38.46 39.31 38.42 39.11 2,297,936
05/11/2018 39.13 39.57 38.03 38.15 2,277,465
05/10/2018 39.14 39.6699 38.1303 39.42 2,325,172
05/09/2018 38.32 39.42 38.32 39.09 3,443,507
05/08/2018 37.76 38.0199 33.52 36.8 11,253,200
05/07/2018 37.9 38.71 36.58 37.11 2,864,640
05/04/2018 35.1 37.3 35.04 37.01 2,755,635
05/03/2018 33.66 35.24 33.1701 35.02 2,216,117
05/02/2018 33.11 34.5594 32.77 33.93 2,508,682
05/01/2018 34.12 34.15 32.62 33.48 3,023,901
04/30/2018 33.53 36.4052 33.4451 34.95 3,526,892
04/27/2018 34.09 34.91 33.9802 34.47 1,664,774
04/26/2018 35.2 35.2163 33.94 34.67 2,117,019
04/25/2018 34.15 34.64 33.05 34.37 2,933,796
04/24/2018 35.35 36.5 33.7 34.04 3,337,624
04/23/2018 33.53 35.98 33.071 35.88 2,749,806
04/20/2018 33.88 35.26 33.61 34.63 2,615,813
04/19/2018 36.12 36.43 34.371 34.69 5,783,011
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UWT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio