UGBP - Citigroup ETNs linked to the VelocityShares Daily 4X Long GBP vs. USD Index

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201917.1417.1416.8516.8516.85403
Jun 14, 201917.3217.3217.1017.1017.102,400
Jun 13, 201917.6317.6417.6317.6417.64100
Jun 12, 201917.9717.9717.7017.7017.701,900
Jun 11, 201917.8317.9017.8317.8817.88400
Jun 10, 201917.9517.9517.6017.7317.73700
Jun 07, 201918.0518.0517.9817.9817.98600
Jun 06, 201917.8817.9317.7617.7617.762,700
Jun 05, 201917.9617.9617.7317.7317.732,800
Jun 04, 201917.7417.8517.7417.8517.85400
Jun 03, 201917.5217.6617.4517.6417.642,900
May 31, 201917.1917.4717.1617.4717.472,700
May 30, 201917.3617.3617.3217.3217.32200
May 29, 201917.4117.4117.3517.4017.401,500
May 28, 201917.8017.8017.5517.5817.583,700
May 24, 201917.6717.9417.6717.9117.917,200
May 23, 201917.4917.7117.4317.5917.593,200
May 22, 201917.6417.7017.5117.6317.635,400
May 21, 201918.0518.2117.8617.8617.861,400
May 20, 201918.0618.0617.9917.9917.99200
May 17, 201918.0818.0817.9917.9917.99100
May 16, 201918.4818.4818.3918.3918.39600
May 15, 201918.7518.7618.6718.6918.69600
May 14, 201919.0719.1219.0719.0719.072,100
May 13, 201919.4119.4119.4119.4119.41100
May 10, 201919.6919.6919.6919.6919.69100
May 09, 201919.7319.7319.7319.7319.73-
May 08, 201920.1120.1120.1120.1120.11-
May 07, 201920.1120.1120.1120.1120.11100
May 06, 201920.2620.2620.2620.2620.26300
May 03, 201919.9619.9619.9619.9619.96-
May 02, 201919.9619.9619.9619.9619.96-
May 01, 201919.9619.9619.9619.9619.96100
Apr 30, 201919.8519.9319.8519.9319.93100
Apr 29, 201919.1619.3319.1619.3319.33100
Apr 26, 201919.2119.3119.2119.2319.23700
Apr 25, 201919.1419.1419.0719.0719.07300
Apr 24, 201919.4219.4219.1119.1619.167,100
Apr 23, 201919.3819.4019.3819.4019.40200
Apr 22, 201919.6819.6819.6219.6619.662,100
Apr 18, 201919.8419.8419.6319.6519.652,000
Apr 17, 201920.0620.0619.9919.9919.99200
Apr 16, 201920.2020.2020.0620.0620.06100
Apr 15, 201920.4820.4820.3820.3820.38500
Apr 12, 201920.4720.4720.2320.2320.233,300
Apr 11, 201920.3720.3720.3720.3720.37-
Apr 10, 201920.1720.5020.1720.3720.372,000
Apr 09, 201920.1220.1220.1220.1220.12-
Apr 08, 201920.0320.2020.0320.2020.20200
Apr 05, 201920.0320.0319.9020.0120.012,000
Apr 04, 201920.5220.5320.2820.3220.321,600
Apr 03, 201920.7520.8520.7320.8520.85700
Apr 02, 201920.1120.6320.0920.6320.633,100
Apr 01, 201920.5820.5820.5820.5820.58600
Mar 29, 201920.3820.3819.8120.0420.046,400
Mar 28, 201920.4320.4320.1920.2020.201,000
Mar 27, 201921.3421.4521.1221.4521.451,900
Mar 26, 201921.3421.3421.1721.1721.171,500
Mar 25, 201921.3921.3921.1221.1221.12400
Mar 22, 201921.0121.2121.0121.1421.144,700
Mar 21, 201920.7620.7620.1020.5120.511,900
Mar 20, 201921.1821.2321.0621.1521.151,400
Mar 19, 201921.6721.6721.6721.6721.67200
Mar 18, 201921.4621.5521.3521.5521.552,400
Mar 15, 201921.6521.8321.6521.7821.781,500
Mar 14, 201921.6721.6721.3621.3621.36300
Mar 13, 201921.1221.6121.1221.6121.612,400
Mar 12, 201920.7820.7820.3020.4120.413,600
Mar 11, 201920.5320.9120.4520.8120.811,100
Mar 08, 201920.0820.0820.0020.0320.03200
Mar 07, 201920.6120.6920.4320.4320.43400
Mar 06, 201920.8321.0820.8321.0821.08100
Mar 05, 201921.0921.0921.0921.0921.09100
Mar 04, 201921.2521.2521.0821.0921.09300
Mar 01, 201921.2721.2721.2721.2721.27100
Feb 28, 201921.8621.8621.6821.6821.68600
Feb 27, 201922.0022.2221.9721.9721.971,900
Feb 26, 201921.7021.8021.6221.6521.65900
Feb 25, 201920.4920.6820.4620.6820.681,000
Feb 22, 201920.2020.4020.1520.3820.382,300
Feb 21, 201920.4320.4320.2920.2920.291,800
Feb 20, 201920.2820.6320.2820.4420.44500
Feb 19, 201920.1120.5020.1120.5020.50700
Feb 15, 201919.3519.4419.3519.4419.443,200
Feb 14, 201918.8218.8618.7518.8618.861,800
Feb 13, 201919.6219.6219.2319.2319.232,200
Feb 12, 201919.4519.5019.4119.5019.50300
Feb 11, 201919.4119.4119.2119.2919.292,800
Feb 08, 201919.8019.8519.7319.7319.731,100
Feb 07, 201919.9419.9419.8319.8319.83100
Feb 06, 201919.9119.9119.7619.7619.76200
Feb 05, 201919.8019.8819.8019.8819.884,300
Feb 04, 201920.5120.6820.4020.4020.401,500
Feb 01, 201920.7020.7020.6620.6720.67700
Jan 31, 201920.9321.0720.9020.9020.90600
Jan 30, 201920.5520.8320.5520.8320.833,700
Jan 29, 201921.3221.3520.6720.6720.678,700
Jan 28, 201922.3522.3521.1321.2221.223,500
Jan 25, 201920.8821.5420.8821.5421.541,200
Jan 24, 201920.5820.5820.5820.5820.58100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...