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 30, 2019 21.67 21.74 20.84 21.42 5,427,970 +0.26(+1.23%)
Apr 29, 2019 20.76 21.21 20.28 21.16 5,243,240 +0.74(+3.62%)
Apr 26, 2019 21.89 21.90 19.76 20.42 13,225,500 -2.17(-9.61%)
Apr 25, 2019 23.46 23.64 22.50 22.59 4,710,940 -0.81(-3.46%)
Apr 24, 2019 24.09 24.14 23.30 23.40 5,909,347 -0.61(-2.54%)
Apr 23, 2019 23.60 24.32 23.57 24.01 6,432,272 +0.62(+2.65%)
Apr 22, 2019 23.12 23.63 23.08 23.39 6,191,302 +1.68(+7.74%)
Apr 18, 2019 21.60 21.77 21.24 21.71 3,600,800 +0.25(+1.16%)
Apr 17, 2019 21.95 22.02 21.39 21.46 7,085,199 -0.48(-2.19%)
Apr 16, 2019 21.25 21.95 20.78 21.94 5,536,403 +0.65(+3.05%)
Apr 15, 2019 21.25 21.52 20.84 21.29 7,117,387 -0.29(-1.34%)
Apr 12, 2019 21.92 22.06 21.50 21.58 5,992,800 +0.14(+0.65%)
Apr 11, 2019 21.83 22.02 21.02 21.44 8,593,523 -0.72(-3.25%)
Apr 10, 2019 22.02 22.39 21.75 22.16 7,307,871 +0.42(+1.93%)
Apr 09, 2019 21.88 21.99 21.34 21.74 6,925,242 -0.36(-1.63%)
Apr 08, 2019 21.35 22.13 21.33 22.10 8,246,982 +1.13(+5.39%)
Apr 05, 2019 20.20 21.03 20.13 20.97 6,995,900 +1.15(+5.80%)
Apr 04, 2019 20.18 20.46 19.64 19.82 6,731,183 -0.41(-2.03%)
Apr 03, 2019 20.30 20.53 19.79 20.23 9,414,564 -0.12(-0.59%)
Apr 02, 2019 19.77 20.47 19.62 20.35 9,885,934 +0.92(+4.73%)
Apr 01, 2019 18.59 19.48 18.39 19.43 8,718,588 +1.35(+7.47%)
Mar 29, 2019 18.32 18.33 17.72 18.08 9,291,100 +0.66(+3.79%)
Mar 28, 2019 16.63 17.44 16.61 17.42 7,493,667 +0.02(+0.11%)
Mar 27, 2019 18.02 18.15 16.90 17.40 8,571,776 -0.58(-3.23%)
Mar 26, 2019 18.03 18.27 17.67 17.98 7,594,164 +0.93(+5.45%)
Mar 25, 2019 16.81 17.38 16.39 17.05 7,871,803 +0.03(+0.18%)
Mar 22, 2019 17.33 17.34 16.47 17.02 10,298,700 -0.82(-4.60%)
Mar 21, 2019 18.07 18.33 17.68 17.84 7,384,745 -0.24(-1.33%)
Mar 20, 2019 17.18 18.22 17.10 18.08 9,587,785 +0.89(+5.18%)
Mar 19, 2019 17.68 17.77 17.04 17.19 6,446,300 -0.15(-0.87%)
Mar 18, 2019 17.00 17.58 16.92 17.34 6,113,368 +0.46(+2.73%)
Mar 15, 2019 16.41 17.05 16.33 16.88 7,121,100 -0.05(-0.30%)
Mar 14, 2019 16.98 17.16 16.64 16.93 7,090,459 +0.09(+0.53%)
Mar 13, 2019 16.29 16.93 16.24 16.84 12,616,854 +1.19(+7.60%)
Mar 12, 2019 15.92 16.17 15.52 15.65 8,277,926 +0.08(+0.51%)
Mar 11, 2019 15.60 15.72 15.20 15.57 9,535,191 +0.55(+3.66%)
Mar 08, 2019 14.16 15.08 13.74 15.02 15,496,400 -0.35(-2.28%)
Mar 07, 2019 15.49 15.54 15.15 15.37 7,127,515 +0.25(+1.65%)
Mar 06, 2019 14.98 15.27 14.48 15.12 10,548,003 -0.24(-1.56%)
Mar 05, 2019 15.78 15.83 15.19 15.36 7,169,439 +0.02(+0.13%)
Mar 04, 2019 15.48 15.75 14.89 15.34 9,405,036 +0.52(+3.51%)
Mar 01, 2019 15.98 16.28 14.63 14.82 13,460,100 -1.15(-7.20%)
Feb 28, 2019 15.84 16.14 15.57 15.97 8,145,587 +0.20(+1.27%)
Feb 27, 2019 15.49 16.09 15.24 15.77 12,608,562 +1.04(+7.06%)
Feb 26, 2019 14.65 14.99 14.44 14.73 8,912,590 +0.19(+1.31%)
Feb 25, 2019 15.15 15.35 14.28 14.54 13,659,642 -1.48(-9.24%)
Feb 22, 2019 16.30 16.48 16.00 16.02 8,305,300 +0.23(+1.46%)
Feb 21, 2019 15.86 16.03 15.58 15.79 7,323,069 -0.23(-1.44%)
Feb 20, 2019 15.18 16.35 15.15 16.02 10,824,160 +0.63(+4.09%)
Feb 19, 2019 14.86 15.46 14.79 15.39 8,798,002 +0.22(+1.45%)
Feb 15, 2019 14.80 15.21 14.62 15.17 11,015,700 +0.95(+6.68%)
Feb 14, 2019 13.53 14.26 13.17 14.22 16,367,956 +0.43(+3.12%)
Feb 13, 2019 13.62 14.25 13.61 13.79 14,044,002 +0.65(+4.95%)
Feb 12, 2019 13.70 13.78 13.05 13.14 12,585,323 +0.53(+4.20%)
Feb 11, 2019 12.07 12.81 11.81 12.61 12,047,069 -0.26(-2.02%)
Feb 08, 2019 12.99 13.06 12.50 12.87 7,444,800 +0.05(+0.39%)
Feb 07, 2019 13.52 13.65 12.18 12.82 15,660,547 -1.01(-7.30%)
Feb 06, 2019 13.36 14.09 13.12 13.83 12,381,378 +0.20(+1.47%)
Feb 05, 2019 13.63 14.38 13.49 13.63 14,519,758 -0.82(-5.67%)
Feb 04, 2019 14.01 14.52 13.30 14.45 13,071,866 -0.49(-3.28%)
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.