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

VS CHF Vs. USD Daily 4X Long ETN (NY: UCHF )

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 (%)
Aug 30, 2019 19.75 19.75 19.62 19.68 1,000 -0.27(-1.36%)
Aug 29, 2019 20.32 20.32 19.91 19.95 900 -0.43(-2.12%)
Aug 28, 2019 20.39 20.39 20.39 20.39 0 -0.08(-0.40%)
Aug 27, 2019 20.34 20.47 20.34 20.47 2,275 -0.14(-0.70%)
Aug 26, 2019 20.61 20.61 20.61 20.61 48 -0.35(-1.66%)
Aug 23, 2019 20.18 20.96 20.18 20.96 400 +0.68(+3.33%)
Aug 22, 2019 20.26 20.29 20.25 20.29 469 -0.10(-0.50%)
Aug 21, 2019 20.48 20.50 20.39 20.39 3,115 -0.34(-1.63%)
Aug 20, 2019 20.73 20.73 20.73 20.73 15 +0.32(+1.55%)
Aug 19, 2019 20.52 20.52 20.41 20.41 100 -0.28(-1.36%)
Aug 16, 2019 20.60 20.69 20.60 20.69 1,300 -0.23(-1.09%)
Aug 15, 2019 20.89 20.92 20.89 20.92 106 -0.25(-1.18%)
Aug 14, 2019 21.18 21.18 21.17 21.17 106 +0.22(+1.06%)
Aug 13, 2019 21.64 21.64 20.92 20.95 1,260 -0.61(-2.84%)
Aug 12, 2019 21.44 21.56 21.44 21.56 258 +0.27(+1.29%)
Aug 09, 2019 21.23 21.36 21.23 21.28 2,200 +0.15(+0.71%)
Aug 08, 2019 20.88 21.13 20.88 21.13 100 +0.01(+0.07%)
Aug 07, 2019 21.22 21.22 21.12 21.12 100 +0.14(+0.66%)
Aug 06, 2019 20.86 20.98 20.86 20.98 619 -0.23(-1.08%)
Aug 05, 2019 21.26 21.31 21.21 21.21 1,534 +0.68(+3.31%)
Aug 02, 2019 20.53 20.53 20.53 20.53 100 +0.58(+2.93%)
Aug 01, 2019 19.95 19.95 19.95 19.95 170 +0.37(+1.87%)
Jul 31, 2019 19.58 19.58 19.58 19.58 0 -0.35(-1.75%)
Jul 30, 2019 19.93 19.93 19.93 19.93 100 +0.07(+0.37%)
Jul 29, 2019 19.86 19.86 19.86 19.86 0 +0.19(+0.99%)
Jul 26, 2019 19.72 19.72 19.66 19.66 100 -0.24(-1.19%)
Jul 25, 2019 19.90 19.90 19.90 19.90 0 -0.48(-2.36%)
Jul 24, 2019 20.35 20.38 20.35 20.38 230 +0.01(+0.07%)
Jul 23, 2019 20.60 20.60 20.36 20.36 200 -0.32(-1.57%)
Jul 22, 2019 20.75 20.75 20.69 20.69 300 +0.05(+0.23%)
Jul 19, 2019 20.64 20.64 20.64 20.64 0 -0.10(-0.50%)
Jul 18, 2019 20.74 20.74 20.74 20.74 50 +0.40(+1.99%)
Jul 17, 2019 20.34 20.34 20.34 20.34 0 +0.07(+0.37%)
Jul 16, 2019 20.30 20.30 20.20 20.26 4,030 -0.27(-1.32%)
Jul 15, 2019 20.56 20.57 20.54 20.54 213 -0.03(-0.13%)
Jul 12, 2019 20.43 20.56 20.43 20.56 400 +0.47(+2.33%)
Jul 11, 2019 20.22 20.22 20.09 20.09 1,032 -0.05(-0.27%)
Jul 10, 2019 20.07 20.15 20.07 20.15 4,009 +0.32(+1.61%)
Jul 09, 2019 19.88 19.88 19.83 19.83 107 +0.04(+0.21%)
Jul 08, 2019 19.90 19.90 19.79 19.79 150 -0.21(-1.03%)
Jul 05, 2019 19.98 19.99 19.94 19.99 2,100 -0.44(-2.14%)
Jul 03, 2019 20.50 20.50 20.43 20.43 2,300 -0.00(-0.00%)
Jul 02, 2019 20.43 20.43 20.43 20.43 21 +0.05(+0.24%)
Jul 01, 2019 20.38 20.38 20.38 20.38 0 -0.98(-4.60%)
Jun 28, 2019 21.36 21.36 21.36 21.36 0 +0.02(+0.07%)
Jun 27, 2019 21.24 21.35 21.24 21.35 592 +0.08(+0.39%)
Jun 26, 2019 21.26 21.26 21.26 21.26 0 -0.19(-0.86%)
Jun 25, 2019 21.45 21.45 21.45 21.45 0 -0.31(-1.44%)
Jun 24, 2019 21.76 21.76 21.76 21.76 13 +0.38(+1.75%)
Jun 21, 2019 21.44 21.45 21.39 21.39 300 +0.36(+1.73%)
Jun 20, 2019 21.02 21.02 21.02 21.02 1 +1.05(+5.27%)
Jun 19, 2019 19.97 19.97 19.97 19.97 110 +0.47(+2.42%)
Jun 18, 2019 19.50 19.50 19.50 19.50 100 -0.12(-0.61%)
Jun 17, 2019 19.62 19.62 19.62 19.62 39 +0.01(+0.03%)
Jun 14, 2019 19.62 19.62 19.62 19.62 300 -0.40(-2.01%)
Jun 13, 2019 20.04 20.04 20.02 20.02 721 +0.10(+0.52%)
Jun 12, 2019 19.92 19.92 19.91 19.91 250 -0.28(-1.41%)
Jun 11, 2019 20.20 20.20 20.20 20.20 51 -0.22(-1.06%)
Jun 10, 2019 20.30 20.41 20.30 20.41 946 -0.17(-0.83%)
Jun 07, 2019 20.59 20.59 20.59 20.59 0 +0.34(+1.66%)
Jun 06, 2019 20.25 20.25 20.25 20.25 0 +0.19(+0.96%)
Jun 05, 2019 20.41 20.41 20.06 20.06 184 -0.28(-1.35%)
Jun 04, 2019 20.10 20.33 20.10 20.33 350 +0.10(+0.49%)
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.