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 (%)
Nov 30, 2018 12.96 14.08 12.50 13.37 16,874,500 -0.51(-3.67%)
Nov 29, 2018 13.72 14.53 13.48 13.88 9,232,925 +0.73(+5.55%)
Nov 28, 2018 13.82 14.55 12.87 13.15 13,274,442 -1.11(-7.78%)
Nov 27, 2018 14.28 14.75 13.06 14.26 9,841,675 +0.05(+0.35%)
Nov 26, 2018 14.24 14.62 14.00 14.21 10,205,864 +0.09(+0.64%)
Nov 23, 2018 14.11 14.38 13.33 14.12 17,528,600 -2.86(-16.84%)
Nov 21, 2018 16.98 16.98 16.98 0 +1.00(+6.26%)
Nov 20, 2018 18.69 19.04 15.41 15.98 14,080,922 -4.19(-20.77%)
Nov 19, 2018 18.90 20.42 18.05 20.17 5,035,833 +0.31(+1.56%)
Nov 16, 2018 20.50 21.01 18.91 19.86 5,458,200 +0.39(+2.00%)
Nov 15, 2018 19.45 20.30 19.20 19.47 5,702,934 +0.19(+0.99%)
Nov 14, 2018 19.63 20.35 19.00 19.28 6,631,124 +1.09(+5.99%)
Nov 13, 2018 22.07 22.39 17.73 18.19 14,853,362 -4.28(-19.05%)
Nov 12, 2018 24.55 25.17 22.19 22.47 4,898,437 -1.16(-4.91%)
Nov 09, 2018 23.24 24.40 22.89 23.63 5,693,700 -0.83(-3.39%)
Nov 08, 2018 25.32 25.72 24.28 24.46 4,752,847 -1.25(-4.86%)
Nov 07, 2018 26.97 27.26 25.24 25.71 4,217,698 -0.77(-2.91%)
Nov 06, 2018 27.78 27.96 25.35 26.48 4,725,368 -0.82(-3.00%)
Nov 05, 2018 28.50 29.05 27.21 27.30 2,968,909 -0.06(-0.22%)
Nov 02, 2018 27.99 28.59 27.08 27.36 4,020,800 -0.87(-3.08%)
Nov 01, 2018 30.80 30.87 27.69 28.23 5,898,608 -2.24(-7.35%)
Oct 31, 2018 31.82 32.70 30.33 30.47 4,309,461 -1.59(-4.96%)
Oct 30, 2018 31.13 33.03 30.98 32.06 2,823,899 -0.57(-1.75%)
Oct 29, 2018 33.55 33.85 32.19 32.63 1,758,574 -1.62(-4.73%)
Oct 26, 2018 32.67 34.53 32.31 34.25 2,167,000 +0.84(+2.51%)
Oct 25, 2018 33.15 34.18 32.99 33.41 1,984,829 +1.19(+3.69%)
Oct 24, 2018 33.56 34.28 32.18 32.22 3,207,831 -0.03(-0.09%)
Oct 23, 2018 34.55 34.80 31.34 32.25 6,554,502 -5.20(-13.89%)
Oct 22, 2018 36.44 37.51 35.69 37.45 2,206,603 +0.10(+0.27%)
Oct 19, 2018 37.12 37.95 36.71 37.35 1,804,700 +1.12(+3.09%)
Oct 18, 2018 36.08 37.66 35.82 36.23 2,651,222 -2.00(-5.23%)
Oct 17, 2018 40.03 40.09 37.15 38.23 3,478,475 -2.93(-7.12%)
Oct 16, 2018 40.31 41.88 40.07 41.16 1,560,686 +0.49(+1.20%)
Oct 15, 2018 40.56 41.09 39.44 40.67 1,856,222 +0.07(+0.17%)
Oct 12, 2018 40.75 40.89 39.04 40.60 2,124,700 +1.32(+3.36%)
Oct 11, 2018 41.48 41.89 38.86 39.28 3,112,064 -3.28(-7.71%)
Oct 10, 2018 46.25 46.33 42.80 42.56 2,271,927 -4.17(-8.92%)
Oct 09, 2018 46.46 47.47 45.17 46.73 1,969,823 +1.20(+2.64%)
Oct 08, 2018 44.49 45.73 44.27 45.53 1,359,981 -0.30(-0.65%)
Oct 05, 2018 45.94 47.37 44.77 45.83 2,125,500 -0.33(-0.71%)
Oct 04, 2018 48.79 48.82 44.91 46.16 1,978,350 -3.18(-6.45%)
Oct 03, 2018 47.31 50.75 45.87 49.34 2,431,866 +1.92(+4.05%)
Oct 02, 2018 48.13 48.19 47.01 47.42 1,110,615 -0.76(-1.58%)
Oct 01, 2018 44.23 48.62 43.80 48.18 2,114,912 +3.75(+8.44%)
Sep 28, 2018 42.16 44.84 42.07 44.43 1,966,200 +2.18(+5.16%)
Sep 27, 2018 42.28 42.33 41.37 42.25 1,606,417 +1.17(+2.85%)
Sep 26, 2018 41.57 42.17 40.94 41.08 1,532,020 -1.29(-3.04%)
Sep 25, 2018 42.89 43.18 41.68 42.37 1,845,008 +0.04(+0.09%)
Sep 24, 2018 42.05 43.09 41.58 42.33 2,168,445 +2.47(+6.20%)
Sep 21, 2018 40.20 41.48 38.46 39.86 4,458,600 +1.12(+2.89%)
Sep 20, 2018 40.45 40.61 38.54 38.74 1,940,650 -0.99(-2.49%)
Sep 19, 2018 38.24 39.85 38.16 39.73 2,271,441 +1.89(+4.99%)
Sep 18, 2018 37.86 38.78 37.09 37.84 2,470,208 +1.65(+4.56%)
Sep 17, 2018 37.20 37.68 35.87 36.19 1,579,511 -0.29(-0.79%)
Sep 14, 2018 36.25 38.01 34.98 36.48 2,261,600 +0.15(+0.41%)
Sep 13, 2018 37.39 37.82 35.58 36.33 3,311,359 -2.30(-5.95%)
Sep 12, 2018 38.56 40.23 38.39 38.63 2,772,415 +1.29(+3.45%)
Sep 11, 2018 34.84 37.56 34.63 37.34 2,421,479 +2.84(+8.23%)
Sep 10, 2018 35.72 35.98 34.21 34.50 2,082,331 -0.50(-1.43%)
Sep 07, 2018 33.88 35.07 33.47 35.00 1,711,800 -0.10(-0.28%)
Sep 06, 2018 36.34 36.60 33.65 35.10 2,618,716 -1.45(-3.97%)
Sep 05, 2018 37.32 37.79 36.18 36.55 1,586,918 -0.76(-2.04%)
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.