UWTI Historical Prices | VelocityShares 3X Long Crude ET Stock

Dow

0.56% Nasdaq

0.29%

VelocityShares 3x Long Crude ETN (UWTI)

-NYSEArca

28.69 1.23(4.10%) 10:34AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	30.33	30.33	29.92	29.92	600	29.92
May 20, 2013	29.58	30.76	29.42	30.50	2,800	30.50
May 17, 2013	30.00	30.00	29.33	29.96	2,100	29.96
May 16, 2013	28.55	29.19	28.28	29.18	2,600	29.18
May 15, 2013	27.30	28.35	26.55	28.35	8,800	28.35
May 14, 2013	29.00	29.05	28.12	28.12	22,700	28.12
May 13, 2013	29.50	29.50	29.50	29.50	200	29.50
May 10, 2013	28.38	30.03	27.84	29.70	2,800	29.70
May 9, 2013	29.23	30.00	29.23	29.80	3,100	29.80
May 8, 2013	29.94	30.50	29.77	30.29	10,300	30.29
May 7, 2013	29.56	29.96	29.15	29.60	3,000	29.60
May 6, 2013	29.11	30.01	29.09	29.85	6,100	29.85
May 3, 2013	29.00	29.87	29.00	29.61	10,600	29.61
May 2, 2013	25.79	28.11	25.79	28.11	7,100	28.11
May 1, 2013	26.49	26.56	25.06	25.59	16,400	25.59
Apr 30, 2013	27.90	27.90	27.58	27.88	3,800	27.88
Apr 29, 2013	27.71	28.95	27.71	28.59	3,900	28.59
Apr 26, 2013	27.90	27.90	26.75	27.46	7,800	27.46
Apr 25, 2013	25.88	28.10	25.88	27.46	15,700	27.46
Apr 24, 2013	24.78	26.00	24.78	26.00	14,500	26.00
Apr 23, 2013	23.96	24.45	23.53	23.69	1,700	23.69
Apr 22, 2013	24.25	24.41	23.01	24.39	9,000	24.39
Apr 19, 2013	23.78	24.10	23.35	23.49	12,300	23.49
Apr 18, 2013	23.35	23.88	22.25	23.83	15,500	23.83
Apr 17, 2013	23.50	23.74	22.07	22.60	18,600	22.60
Apr 16, 2013	24.34	24.40	23.58	24.24	6,600	24.24
Apr 15, 2013	25.19	25.19	23.77	24.03	10,700	24.03
Apr 12, 2013	26.29	26.65	25.70	26.51	9,500	26.51
Apr 11, 2013	29.47	29.47	28.22	28.22	600	28.22
Apr 10, 2013	28.84	29.12	28.71	29.12	15,300	29.12
Apr 9, 2013	28.98	29.33	28.92	29.11	29,000	29.11
Apr 8, 2013	28.06	28.07	27.69	27.92	700	27.92
Apr 5, 2013	27.89	28.15	27.30	27.89	2,300	27.89
Apr 4, 2013	28.25	28.39	27.31	28.24	4,100	28.24
Apr 3, 2013	30.58	30.58	29.14	29.23	2,000	29.23
Apr 2, 2013	31.31	32.06	31.31	31.69	800	31.69
Apr 1, 2013	31.07	31.07	30.83	30.86	1,500	30.86
Mar 28, 2013	31.66	32.29	31.53	31.87	6,600	31.87
Mar 27, 2013	30.95	31.62	30.72	31.62	2,500	31.62
Mar 26, 2013	30.47	31.18	30.44	31.05	7,900	31.05
Mar 25, 2013	30.00	30.39	28.90	29.99	5,900	29.99
Mar 22, 2013	28.23	28.81	28.23	28.81	1,500	28.81
Mar 21, 2013	28.08	28.40	27.50	27.50	800	27.50
Mar 20, 2013	28.09	28.57	28.01	28.57	1,300	28.57
Mar 19, 2013	29.00	29.00	27.58	27.82	5,700	27.82
Mar 18, 2013	27.82	29.12	27.82	29.11	4,000	29.11
Mar 15, 2013	29.35	29.35	28.85	29.06	6,100	29.06
Mar 14, 2013	28.36	28.53	28.36	28.53	1,700	28.53
Mar 13, 2013	28.51	28.51	27.92	27.92	1,300	27.92
Mar 12, 2013	28.64	28.64	27.94	27.95	1,200	27.95
Mar 11, 2013	27.29	27.75	27.29	27.75	700	27.75
Mar 8, 2013	27.08	27.61	26.98	27.51	4,000	27.51
Mar 7, 2013	26.85	27.28	26.85	27.00	3,100	27.00
Mar 6, 2013	26.18	26.43	25.85	26.43	7,900	26.43
Mar 5, 2013	26.36	26.78	26.14	26.78	1,600	26.78
Mar 4, 2013	26.43	26.47	25.59	25.71	9,300	25.71
Mar 1, 2013	26.53	26.97	26.15	26.79	12,200	26.79
Feb 28, 2013	28.54	28.54	27.50	27.50	3,300	27.50
Feb 27, 2013	28.54	28.54	28.54	28.54	300	28.54
Feb 26, 2013	28.12	28.41	28.12	28.39	1,400	28.39
Feb 25, 2013	28.83	29.06	27.95	27.95	5,300	27.95
Feb 22, 2013	28.50	28.50	28.48	28.48	200	28.48
Feb 21, 2013	28.77	29.32	28.51	28.63	7,100	28.63
Feb 20, 2013	30.76	30.86	30.00	30.52	13,100	30.52
Feb 19, 2013	31.74	32.74	31.74	32.74	1,700	32.74
Feb 15, 2013	32.00	32.18	31.25	31.66	4,600	31.66
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UWTI

Quotes

Charts

News & Info

ETF

Analyst

VelocityShares 3x Long Crude ETN (UWTI)