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 (%)
Apr 28, 2017 17.77 17.95 17.12 17.49 5,317,367 -0.03(-0.17%)
Apr 27, 2017 16.97 17.59 16.51 17.52 9,162,127 -0.12(-0.71%)
Apr 26, 2017 17.47 18.64 17.41 17.64 8,661,998 -0.53(-2.89%)
Apr 25, 2017 17.46 18.23 17.22 18.17 5,650,216 +0.61(+3.47%)
Apr 24, 2017 17.79 17.88 17.38 17.56 5,113,961 -0.37(-2.06%)
Apr 21, 2017 19.20 19.20 17.55 17.93 8,665,257 -1.23(-6.42%)
Apr 20, 2017 19.38 19.90 19.02 19.16 4,757,425 -0.42(-2.15%)
Apr 19, 2017 22.03 22.11 19.01 19.58 9,059,223 -2.49(-11.28%)
Apr 18, 2017 21.85 22.42 21.49 22.07 3,684,902 -0.05(-0.23%)
Apr 17, 2017 22.62 22.72 22.05 22.12 1,954,181 -0.48(-2.12%)
Apr 13, 2017 22.92 23.05 22.46 22.60 2,917,674 +0.12(+0.53%)
Apr 12, 2017 23.25 23.45 22.31 22.48 5,224,094 -0.33(-1.45%)
Apr 11, 2017 22.62 23.09 22.19 22.81 4,587,855 +0.19(+0.84%)
Apr 10, 2017 22.30 22.69 22.10 22.62 3,615,855 +1.06(+4.92%)
Apr 07, 2017 21.22 21.67 21.10 21.56 4,217,669 +0.62(+2.96%)
Apr 06, 2017 20.82 21.10 20.71 20.94 2,881,567 +0.95(+4.75%)
Apr 05, 2017 20.94 21.17 19.82 19.99 6,377,350 -0.20(-0.99%)
Apr 04, 2017 19.69 20.31 19.52 20.19 3,220,596 +0.92(+4.77%)
Apr 03, 2017 19.63 19.73 19.13 19.27 2,442,302 -0.49(-2.48%)
Mar 31, 2017 19.12 19.90 19.08 19.76 3,383,396 +0.37(+1.91%)
Mar 30, 2017 18.90 19.52 18.71 19.39 5,755,543 +1.06(+5.78%)
Mar 29, 2017 17.39 18.49 17.38 18.33 4,826,882 +1.10(+6.38%)
Mar 28, 2017 17.06 17.65 16.96 17.23 4,020,985 +0.54(+3.24%)
Mar 27, 2017 16.13 16.72 15.93 16.69 3,523,249 -0.24(-1.42%)
Mar 24, 2017 16.75 17.00 16.43 16.93 3,034,208 +0.34(+2.05%)
Mar 23, 2017 16.74 16.85 16.47 16.59 3,647,990 -0.48(-2.81%)
Mar 22, 2017 16.59 17.23 15.90 17.07 6,135,588 -0.05(-0.29%)
Mar 21, 2017 18.06 18.24 16.90 17.12 5,918,873 -0.81(-4.54%)
Mar 20, 2017 17.81 18.37 17.63 17.93 2,922,423 -0.34(-1.84%)
Mar 17, 2017 18.65 18.70 18.16 18.27 2,552,929 -0.12(-0.65%)
Mar 16, 2017 18.51 18.56 18.01 18.39 4,758,120 -0.06(-0.33%)
Mar 15, 2017 18.09 18.60 17.78 18.45 6,726,539 +0.90(+5.13%)
Mar 14, 2017 17.06 17.61 16.62 17.55 7,836,094 -0.42(-2.34%)
Mar 13, 2017 18.04 18.29 17.70 17.97 4,374,155 -0.07(-0.39%)
Mar 10, 2017 19.31 19.31 17.87 18.04 7,441,663 -1.39(-7.15%)
Mar 09, 2017 19.60 19.67 18.18 19.43 9,674,090 -0.76(-3.76%)
Mar 08, 2017 23.07 23.67 19.91 20.19 14,523,852 -3.81(-15.87%)
Mar 07, 2017 24.74 24.75 23.97 24.00 4,217,684 -0.14(-0.58%)
Mar 06, 2017 24.39 24.58 23.86 24.14 4,574,094 +0.01(+0.04%)
Mar 03, 2017 23.57 24.35 23.51 24.13 4,509,339 +0.69(+2.94%)
Mar 02, 2017 23.65 24.22 23.30 23.44 10,915,927 -1.49(-5.98%)
Mar 01, 2017 25.60 25.81 24.87 24.93 5,187,375 -0.32(-1.27%)
Feb 28, 2017 24.58 25.30 24.15 25.25 8,737,241 -0.09(-0.36%)
Feb 27, 2017 25.91 25.97 25.21 25.34 2,503,432 +0.06(+0.24%)
Feb 24, 2017 25.19 25.59 25.17 25.28 1,793,859 -0.43(-1.67%)
Feb 23, 2017 26.22 26.51 25.52 25.71 4,347,112 +0.99(+4.00%)
Feb 22, 2017 24.77 24.87 24.42 24.72 3,419,406 -1.06(-4.11%)
Feb 21, 2017 26.43 26.44 25.64 25.78 4,094,017 +0.84(+3.37%)
Feb 17, 2017 24.94 24.94 24.94 0 -0.06(-0.24%)
Feb 16, 2017 25.20 25.26 24.10 25.00 4,045,154 +0.34(+1.38%)
Feb 15, 2017 24.52 25.30 24.41 24.66 2,703,644 -0.14(-0.56%)
Feb 14, 2017 25.45 25.46 24.64 24.80 2,718,469 +0.32(+1.31%)
Feb 13, 2017 24.75 24.93 24.28 24.48 3,433,926 -1.25(-4.86%)
Feb 10, 2017 25.80 26.11 25.53 25.73 5,667,397 +1.08(+4.38%)
Feb 09, 2017 24.87 24.92 24.31 24.65 3,784,475 +0.76(+3.18%)
Feb 08, 2017 23.22 24.24 22.70 23.89 4,625,331 +0.19(+0.80%)
Feb 07, 2017 23.73 23.88 23.12 23.70 7,422,141 -1.24(-4.97%)
Feb 06, 2017 25.80 25.95 24.62 24.94 4,084,526 -0.97(-3.74%)
Feb 03, 2017 25.60 26.42 25.45 25.91 2,756,191 +0.11(+0.43%)
Feb 02, 2017 26.16 26.30 25.23 25.80 3,026,854 +0.27(+1.06%)
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.