Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Velocity 3X Long Crude Oil (NY: UWT )

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 (%)
May 31, 2018 32.65 34.16 31.78 32.50 3,949,204 -1.99(-5.77%)
May 30, 2018 32.72 34.64 32.69 34.49 3,535,925 +2.33(+7.25%)
May 29, 2018 32.62 32.88 30.92 32.16 3,070,239 -1.37(-4.09%)
May 25, 2018 33.53 33.53 33.53 0 -4.80(-12.52%)
May 24, 2018 38.32 39.25 38.18 38.33 2,203,796 -1.83(-4.56%)
May 23, 2018 40.41 40.73 39.20 40.16 1,884,335 -0.47(-1.16%)
May 22, 2018 41.40 42.11 40.55 40.63 2,040,504 -0.84(-2.03%)
May 21, 2018 40.00 41.52 39.86 41.47 2,056,276 +1.92(+4.85%)
May 18, 2018 39.66 40.09 39.10 39.55 1,739,901 -0.55(-1.37%)
May 17, 2018 40.50 41.16 39.30 40.10 2,618,422 +0.22(+0.55%)
May 16, 2018 38.90 39.98 38.54 39.88 2,127,616 +0.58(+1.48%)
May 15, 2018 39.12 39.64 38.09 39.30 2,525,187 +0.19(+0.49%)
May 14, 2018 38.46 39.30 38.42 39.11 2,299,894 +0.96(+2.52%)
May 11, 2018 39.13 39.57 38.03 38.15 2,282,005 -1.27(-3.22%)
May 10, 2018 39.14 39.67 38.13 39.42 2,333,322 +0.33(+0.84%)
May 09, 2018 38.32 39.42 38.32 39.09 3,445,927 +2.29(+6.22%)
May 08, 2018 37.76 38.02 33.52 36.80 11,279,958 -0.31(-0.84%)
May 07, 2018 37.90 38.71 36.58 37.11 2,881,676 +0.10(+0.27%)
May 04, 2018 35.10 37.30 35.04 37.01 2,756,535 +1.99(+5.68%)
May 03, 2018 33.66 35.24 33.17 35.02 2,239,320 +1.09(+3.21%)
May 02, 2018 33.11 34.56 32.77 33.93 2,509,252 +0.45(+1.34%)
May 01, 2018 34.12 34.15 32.62 33.48 3,026,951 -1.47(-4.21%)
Apr 30, 2018 33.53 36.41 33.45 34.95 3,529,307 +0.48(+1.39%)
Apr 27, 2018 34.09 34.91 33.98 34.47 1,665,774 -0.20(-0.58%)
Apr 26, 2018 35.20 35.22 33.95 34.67 2,118,044 +0.30(+0.87%)
Apr 25, 2018 34.15 34.64 33.05 34.37 2,938,028 +0.33(+0.97%)
Apr 24, 2018 35.35 36.50 33.70 34.04 3,338,374 -1.84(-5.13%)
Apr 23, 2018 33.53 35.98 33.07 35.88 2,760,659 +1.25(+3.61%)
Apr 20, 2018 33.88 35.26 33.61 34.63 2,619,455 -0.06(-0.17%)
Apr 19, 2018 36.12 36.43 34.37 34.69 5,786,358 -0.84(-2.36%)
Apr 18, 2018 34.29 35.74 33.82 35.53 4,115,294 +3.36(+10.44%)
Apr 17, 2018 31.16 32.34 30.95 32.17 1,796,780 +0.13(+0.41%)
Apr 16, 2018 32.74 32.80 31.72 32.04 1,769,287 -1.23(-3.70%)
Apr 13, 2018 33.20 33.89 32.87 33.27 1,809,714 +0.30(+0.91%)
Apr 12, 2018 32.16 33.16 31.46 32.97 2,140,758 +0.46(+1.41%)
Apr 11, 2018 31.53 33.50 31.12 32.51 3,497,229 +1.42(+4.57%)
Apr 10, 2018 29.60 31.23 29.58 31.09 3,593,666 +3.20(+11.47%)
Apr 09, 2018 27.45 28.28 27.31 27.89 2,584,418 +1.63(+6.21%)
Apr 06, 2018 28.22 28.49 26.02 26.26 3,495,822 -2.17(-7.63%)
Apr 05, 2018 28.26 29.06 27.80 28.43 2,291,989 +0.07(+0.25%)
Apr 04, 2018 26.59 28.38 26.36 28.36 4,174,110 +0.04(+0.14%)
Apr 03, 2018 28.11 28.60 27.71 28.32 2,369,501 +0.49(+1.76%)
Apr 02, 2018 29.45 29.46 27.53 27.83 2,994,333 -2.48(-8.18%)
Mar 29, 2018 30.31 30.31 30.31 0 +0.41(+1.37%)
Mar 28, 2018 29.80 30.58 28.61 29.90 2,698,376 -0.21(-0.70%)
Mar 27, 2018 31.68 31.71 29.90 30.11 2,273,320 -1.03(-3.31%)
Mar 26, 2018 31.29 31.60 30.49 31.14 1,525,844 -0.54(-1.70%)
Mar 23, 2018 30.36 31.80 30.26 31.68 2,768,903 +2.35(+8.01%)
Mar 22, 2018 29.84 30.09 29.26 29.33 2,355,908 -1.68(-5.42%)
Mar 21, 2018 29.57 31.21 29.28 31.01 3,315,694 +2.54(+8.92%)
Mar 20, 2018 28.20 29.05 27.94 28.47 2,580,763 +1.62(+6.03%)
Mar 19, 2018 27.01 27.03 25.83 26.85 1,862,872 -0.08(-0.30%)
Mar 16, 2018 25.72 27.30 25.49 26.93 2,579,362 +1.32(+5.15%)
Mar 15, 2018 25.71 26.05 25.25 25.61 1,632,407 +0.36(+1.43%)
Mar 14, 2018 25.26 25.59 24.32 25.25 2,948,071 +0.31(+1.24%)
Mar 13, 2018 25.50 26.54 24.45 24.94 3,115,656 -0.80(-3.11%)
Mar 12, 2018 26.08 26.26 24.86 25.74 2,069,397 -0.82(-3.08%)
Mar 09, 2018 25.30 26.67 25.22 26.56 3,024,773 +2.03(+8.28%)
Mar 08, 2018 25.71 25.71 24.07 24.53 3,460,229 -1.31(-5.07%)
Mar 07, 2018 27.41 24.82 25.84 4,108,044 -1.43(-5.25%)
Mar 06, 2018 27.59 27.72 26.88 27.27 2,097,093 -0.14(-0.51%)
Mar 05, 2018 25.80 27.68 25.70 27.41 2,707,312 +1.42(+5.46%)
Mar 02, 2018 25.13 26.05 24.40 25.99 2,448,301 +0.04(+0.15%)
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.