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

VS USD Vs. GBP Daily 4X Long ETN (NY: DGBP )

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 (%)
Oct 30, 2020 24.75 24.75 24.75 0 -0.42(-1.68%)
Oct 29, 2020 25.27 25.27 25.17 25.17 167 +0.40(+1.61%)
Oct 28, 2020 24.91 24.91 24.73 24.77 2,480 +0.52(+2.14%)
Oct 27, 2020 24.25 24.25 24.25 24.25 8 -0.25(-1.02%)
Oct 26, 2020 24.50 24.50 24.50 24.50 6 +0.16(+0.65%)
Oct 23, 2020 24.34 24.34 24.34 24.34 100 +0.24(+1.02%)
Oct 22, 2020 24.07 24.10 24.07 24.10 206 +0.52(+2.21%)
Oct 21, 2020 24.11 24.11 23.58 23.58 5,707 -1.60(-6.37%)
Oct 20, 2020 25.18 25.18 25.18 25.18 201 +0.02(+0.10%)
Oct 19, 2020 24.86 25.16 24.80 25.16 2,227 -0.14(-0.54%)
Oct 16, 2020 25.45 25.45 25.29 25.29 600 -0.22(-0.85%)
Oct 15, 2020 25.51 25.51 25.51 25.51 0 +0.99(+4.04%)
Oct 14, 2020 24.52 24.52 24.52 24.52 3 -0.67(-2.68%)
Oct 13, 2020 25.19 25.19 25.19 25.19 1 +0.94(+3.86%)
Oct 12, 2020 24.44 24.44 24.26 24.26 322 -0.19(-0.77%)
Oct 09, 2020 24.96 24.96 24.45 24.45 100 -0.85(-3.35%)
Oct 08, 2020 25.29 25.29 25.29 25.29 53 -0.15(-0.58%)
Oct 07, 2020 25.46 25.46 25.44 25.44 171 -0.04(-0.16%)
Oct 06, 2020 25.48 25.48 25.48 25.48 106 +0.58(+2.32%)
Oct 05, 2020 24.90 24.91 24.90 24.90 471 -0.38(-1.50%)
Oct 02, 2020 25.36 25.46 25.28 25.28 8,600 -0.37(-1.46%)
Oct 01, 2020 25.65 25.65 25.65 25.65 1 +0.19(+0.73%)
Sep 30, 2020 25.47 25.47 25.47 25.47 109 -0.43(-1.65%)
Sep 29, 2020 26.03 26.03 25.89 25.89 142 -0.20(-0.76%)
Sep 28, 2020 25.87 26.09 25.87 26.09 301 -0.77(-2.86%)
Sep 25, 2020 27.19 27.28 26.86 26.86 700 +0.00(+0.02%)
Sep 24, 2020 26.93 26.93 26.85 26.85 306 -0.25(-0.91%)
Sep 23, 2020 26.98 27.12 26.73 27.10 1,566 +0.17(+0.62%)
Sep 22, 2020 26.49 26.93 26.49 26.93 640 +0.65(+2.46%)
Sep 21, 2020 26.30 26.46 26.29 26.29 664 +0.83(+3.24%)
Sep 18, 2020 25.27 25.49 25.27 25.46 1,000 +0.38(+1.53%)
Sep 17, 2020 24.99 25.08 24.89 25.08 314 -0.15(-0.61%)
Sep 16, 2020 25.23 25.23 25.23 25.23 117 -0.53(-2.06%)
Sep 15, 2020 25.77 25.77 25.77 25.77 177 -0.24(-0.93%)
Sep 14, 2020 25.65 26.01 25.65 26.01 2,201 -0.58(-2.20%)
Sep 10, 2020 26.59 26.59 26.59 0 +1.68(+6.72%)
Sep 09, 2020 25.07 25.09 24.81 24.91 8,932 -0.16(-0.62%)
Sep 08, 2020 24.64 25.08 24.64 25.07 5,612 +2.11(+9.17%)
Sep 04, 2020 22.97 22.97 22.97 22.97 100 -0.04(-0.16%)
Sep 03, 2020 23.00 23.00 23.00 23.00 2 +0.43(+1.92%)
Sep 02, 2020 22.57 22.57 22.57 22.57 112 +0.24(+1.07%)
Sep 01, 2020 22.33 22.33 22.33 22.33 152 -0.13(-0.57%)
Aug 31, 2020 22.81 22.81 22.46 22.46 249 -0.15(-0.67%)
Aug 28, 2020 22.61 22.61 22.61 22.61 100 -1.02(-4.31%)
Aug 27, 2020 23.66 23.85 23.41 23.63 1,837 -0.41(-1.69%)
Aug 25, 2020 24.04 24.04 24.04 0 -0.58(-2.37%)
Aug 24, 2020 24.51 24.62 24.49 24.62 288 +0.18(+0.74%)
Aug 21, 2020 24.44 24.44 24.44 24.44 100 +0.94(+4.02%)
Aug 20, 2020 23.74 23.75 23.49 23.49 2,342 -0.87(-3.57%)
Aug 19, 2020 23.59 24.36 23.59 24.36 1,156 +1.01(+4.32%)
Aug 18, 2020 23.35 23.35 23.35 23.35 102 -0.96(-3.93%)
Aug 17, 2020 24.31 24.31 24.31 24.31 110 -0.19(-0.79%)
Aug 14, 2020 24.32 24.50 24.32 24.50 100 -0.28(-1.11%)
Aug 13, 2020 24.78 24.78 24.78 24.78 91 -0.17(-0.68%)
Aug 12, 2020 24.95 24.95 24.95 24.95 88 +0.13(+0.53%)
Aug 11, 2020 24.42 24.82 24.42 24.82 349 +0.21(+0.84%)
Aug 10, 2020 24.61 24.61 24.61 24.61 100 -0.12(-0.47%)
Aug 07, 2020 24.88 24.88 24.73 24.73 200 +0.60(+2.49%)
Aug 06, 2020 24.00 24.13 24.00 24.13 624 -0.19(-0.80%)
Aug 05, 2020 24.32 24.32 24.32 24.32 87 -0.35(-1.41%)
Aug 04, 2020 24.83 24.83 24.67 24.67 179 +0.02(+0.06%)
Aug 03, 2020 24.65 24.65 24.65 24.65 38 +0.09(+0.38%)
Jul 31, 2020 24.56 24.56 24.56 24.56 300 -0.05(-0.19%)
Jul 30, 2020 24.61 24.61 24.61 24.61 76 -0.81(-3.20%)
Jul 29, 2020 25.42 25.42 25.42 25.42 165 -0.38(-1.48%)
Jul 28, 2020 25.06 25.80 25.06 25.80 627 -0.55(-2.07%)
Jul 27, 2020 26.35 26.35 26.35 26.35 334 -0.68(-2.51%)
Jul 24, 2020 27.03 27.03 27.03 27.03 100 -0.49(-1.77%)
Jul 23, 2020 27.52 27.52 27.52 27.52 5 +0.06(+0.23%)
Jul 22, 2020 27.45 27.45 27.45 27.45 4 -0.07(-0.24%)
Jul 21, 2020 27.37 27.52 27.37 27.52 216 -0.68(-2.41%)
Jul 20, 2020 28.27 28.27 28.20 28.20 539 -0.80(-2.75%)
Jul 17, 2020 29.00 29.00 29.00 29.00 100 -0.22(-0.75%)
Jul 16, 2020 29.00 29.21 28.96 29.21 534 +0.37(+1.30%)
Jul 15, 2020 28.84 28.84 28.84 28.84 24 -0.38(-1.29%)
Jul 14, 2020 29.32 29.32 29.22 29.22 368 +0.05(+0.17%)
Jul 13, 2020 28.64 29.17 28.64 29.17 7,193 +0.64(+2.24%)
Jul 10, 2020 28.36 28.53 28.36 28.53 100 -0.13(-0.47%)
Jul 09, 2020 28.66 28.68 28.66 28.66 3,539 -0.03(-0.12%)
Jul 08, 2020 28.70 28.70 28.70 28.70 2 -0.68(-2.31%)
Jul 07, 2020 29.49 29.49 29.05 29.38 963 -0.49(-1.63%)
Jul 06, 2020 29.85 29.87 29.85 29.87 224 -0.32(-1.07%)
Jul 02, 2020 30.20 30.20 30.19 30.19 400 +0.19(+0.64%)
Jul 01, 2020 30.35 30.35 30.00 30.00 383 -0.87(-2.81%)
Jun 30, 2020 31.23 31.27 30.87 30.87 3,702 -1.06(-3.31%)
Jun 29, 2020 31.92 31.92 31.92 31.92 178 +0.50(+1.60%)
Jun 26, 2020 31.31 31.42 31.31 31.42 600 +0.84(+2.76%)
Jun 25, 2020 30.67 30.73 30.58 30.58 1,362 -0.04(-0.14%)
Jun 24, 2020 30.62 30.62 30.62 30.62 0 +0.87(+2.92%)
Jun 23, 2020 29.59 29.78 29.59 29.75 3,870 -0.45(-1.48%)
Jun 22, 2020 30.30 30.30 30.20 30.20 550 -1.08(-3.47%)
Jun 19, 2020 31.23 31.29 31.23 31.28 900 +0.61(+1.98%)
Jun 18, 2020 30.77 30.77 30.67 30.67 373 +1.22(+4.13%)
Jun 17, 2020 29.46 29.46 29.46 29.46 30 +0.15(+0.51%)
Jun 16, 2020 29.18 29.31 28.58 29.31 678 +0.16(+0.54%)
Jun 15, 2020 29.44 29.44 29.15 29.15 1,050 -0.67(-2.24%)
Jun 12, 2020 29.82 29.82 29.82 29.82 100 +0.66(+2.28%)
Jun 11, 2020 29.15 29.15 29.15 29.15 159 +1.56(+5.67%)
Jun 10, 2020 27.50 27.59 27.50 27.59 514 -0.38(-1.35%)
Jun 09, 2020 28.45 28.45 27.96 27.96 259 +0.04(+0.14%)
Jun 08, 2020 28.24 28.26 26.49 27.93 4,140 -0.60(-2.09%)
Jun 05, 2020 28.52 28.52 28.52 28.52 100 -0.69(-2.36%)
Jun 04, 2020 29.21 29.21 29.21 29.21 55 -0.09(-0.30%)
Jun 03, 2020 29.48 29.48 29.12 29.30 3,302 -0.38(-1.28%)
Jun 02, 2020 29.68 29.68 29.68 29.68 225 -0.46(-1.53%)
Jun 01, 2020 30.50 30.50 30.09 30.14 2,693 -1.60(-5.03%)
May 29, 2020 31.69 31.74 31.69 31.74 200 -0.30(-0.95%)
May 28, 2020 32.04 32.04 32.04 32.04 203 -0.61(-1.87%)
May 27, 2020 32.55 33.11 32.55 32.65 2,326 +0.71(+2.22%)
May 26, 2020 31.74 31.94 31.74 31.94 2,336 -1.71(-5.08%)
May 22, 2020 33.65 33.65 33.65 33.65 100 +0.54(+1.63%)
May 21, 2020 33.11 33.11 33.11 33.11 37 +0.08(+0.24%)
May 20, 2020 33.03 33.06 33.02 33.03 2,569 +0.25(+0.77%)
May 19, 2020 32.87 32.87 32.31 32.78 3,284 -0.65(-1.94%)
May 18, 2020 33.47 33.47 33.43 33.43 1,382 -0.89(-2.60%)
May 15, 2020 34.10 34.81 34.00 34.32 6,300 +1.23(+3.71%)
May 14, 2020 33.32 33.44 33.08 33.09 5,710 -0.01(-0.03%)
May 13, 2020 33.10 33.10 33.10 33.10 85 +0.57(+1.76%)
May 12, 2020 32.48 32.55 32.44 32.53 4,309 +0.60(+1.87%)
May 11, 2020 31.97 31.99 31.93 31.93 426 +0.65(+2.06%)
May 08, 2020 30.97 31.29 30.96 31.29 600 -0.51(-1.62%)
May 07, 2020 31.83 31.83 31.59 31.80 3,377 -0.07(-0.21%)
May 06, 2020 31.74 31.87 31.74 31.87 837 +0.98(+3.16%)
May 05, 2020 30.82 30.89 30.82 30.89 546 +0.01(+0.05%)
May 04, 2020 30.99 31.00 30.88 30.88 1,257 +0.56(+1.86%)
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.