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 (%)
May 31, 2017 15.75 16.04 15.15 15.67 10,443,090 -1.33(-7.82%)
May 30, 2017 16.67 17.27 16.45 17.00 4,458,784 -0.18(-1.05%)
May 26, 2017 16.51 17.29 16.30 17.18 7,063,500 +1.05(+6.51%)
May 25, 2017 18.53 18.93 15.93 16.13 13,890,394 -2.91(-15.28%)
May 24, 2017 19.10 19.59 18.73 19.04 6,070,768 -0.20(-1.04%)
May 23, 2017 18.97 19.29 18.72 19.24 5,148,200 +0.53(+2.83%)
May 22, 2017 18.78 19.03 18.54 18.71 4,319,426 +0.34(+1.85%)
May 19, 2017 17.96 18.46 17.91 18.37 6,640,243 +1.14(+6.62%)
May 18, 2017 16.58 17.55 16.46 17.23 6,159,284 +0.33(+1.95%)
May 17, 2017 16.97 17.45 16.50 16.90 7,214,231 +0.40(+2.42%)
May 16, 2017 17.11 17.31 16.45 16.50 4,618,910 -0.36(-2.14%)
May 15, 2017 17.34 17.35 16.65 16.86 6,747,371 +1.04(+6.57%)
May 12, 2017 15.84 15.94 15.33 15.82 3,498,923 +0.06(+0.38%)
May 11, 2017 15.95 16.19 15.55 15.76 7,651,914 +0.37(+2.40%)
May 10, 2017 14.70 15.75 14.61 15.39 9,615,780 +1.28(+9.07%)
May 09, 2017 14.40 14.56 13.72 14.11 6,348,232 -0.45(-3.09%)
May 08, 2017 14.49 14.94 13.94 14.56 6,987,636 +0.07(+0.48%)
May 05, 2017 13.70 14.79 13.70 14.49 9,735,848 +0.83(+6.08%)
May 04, 2017 15.04 15.07 13.53 13.66 16,002,585 -2.31(-14.46%)
May 03, 2017 16.04 16.28 15.55 15.97 7,718,283 +0.05(+0.31%)
May 02, 2017 17.14 17.14 15.61 15.92 10,655,491 -1.16(-6.79%)
May 01, 2017 17.25 17.35 16.89 17.08 3,885,772 -0.41(-2.34%)
Apr 28, 2017 17.77 17.95 17.12 17.49 5,317,367 -0.03(-0.17%)
Apr 27, 2017 16.97 17.59 16.51 17.52 9,162,127 -0.12(-0.71%)
Apr 26, 2017 17.47 18.64 17.41 17.64 8,661,998 -0.53(-2.89%)
Apr 25, 2017 17.46 18.23 17.22 18.17 5,650,216 +0.61(+3.47%)
Apr 24, 2017 17.79 17.88 17.38 17.56 5,113,961 -0.37(-2.06%)
Apr 21, 2017 19.20 19.20 17.55 17.93 8,665,257 -1.23(-6.42%)
Apr 20, 2017 19.38 19.90 19.02 19.16 4,757,425 -0.42(-2.15%)
Apr 19, 2017 22.03 22.11 19.01 19.58 9,059,223 -2.49(-11.28%)
Apr 18, 2017 21.85 22.42 21.49 22.07 3,684,902 -0.05(-0.23%)
Apr 17, 2017 22.62 22.72 22.05 22.12 1,954,181 -0.48(-2.12%)
Apr 13, 2017 22.92 23.05 22.46 22.60 2,917,674 +0.12(+0.53%)
Apr 12, 2017 23.25 23.45 22.31 22.48 5,224,094 -0.33(-1.45%)
Apr 11, 2017 22.62 23.09 22.19 22.81 4,587,855 +0.19(+0.84%)
Apr 10, 2017 22.30 22.69 22.10 22.62 3,615,855 +1.06(+4.92%)
Apr 07, 2017 21.22 21.67 21.10 21.56 4,217,669 +0.62(+2.96%)
Apr 06, 2017 20.82 21.10 20.71 20.94 2,881,567 +0.95(+4.75%)
Apr 05, 2017 20.94 21.17 19.82 19.99 6,377,350 -0.20(-0.99%)
Apr 04, 2017 19.69 20.31 19.52 20.19 3,220,596 +0.92(+4.77%)
Apr 03, 2017 19.63 19.73 19.13 19.27 2,442,302 -0.49(-2.48%)
Mar 31, 2017 19.12 19.90 19.08 19.76 3,383,396 +0.37(+1.91%)
Mar 30, 2017 18.90 19.52 18.71 19.39 5,755,543 +1.06(+5.78%)
Mar 29, 2017 17.39 18.49 17.38 18.33 4,826,882 +1.10(+6.38%)
Mar 28, 2017 17.06 17.65 16.96 17.23 4,020,985 +0.54(+3.24%)
Mar 27, 2017 16.13 16.72 15.93 16.69 3,523,249 -0.24(-1.42%)
Mar 24, 2017 16.75 17.00 16.43 16.93 3,034,208 +0.34(+2.05%)
Mar 23, 2017 16.74 16.85 16.47 16.59 3,647,990 -0.48(-2.81%)
Mar 22, 2017 16.59 17.23 15.90 17.07 6,135,588 -0.05(-0.29%)
Mar 21, 2017 18.06 18.24 16.90 17.12 5,918,873 -0.81(-4.54%)
Mar 20, 2017 17.81 18.37 17.63 17.93 2,922,423 -0.34(-1.84%)
Mar 17, 2017 18.65 18.70 18.16 18.27 2,552,929 -0.12(-0.65%)
Mar 16, 2017 18.51 18.56 18.01 18.39 4,758,120 -0.06(-0.33%)
Mar 15, 2017 18.09 18.60 17.78 18.45 6,726,539 +0.90(+5.13%)
Mar 14, 2017 17.06 17.61 16.62 17.55 7,836,094 -0.42(-2.34%)
Mar 13, 2017 18.04 18.29 17.70 17.97 4,374,155 -0.07(-0.39%)
Mar 10, 2017 19.31 19.31 17.87 18.04 7,441,663 -1.39(-7.15%)
Mar 09, 2017 19.60 19.67 18.18 19.43 9,674,090 -0.76(-3.76%)
Mar 08, 2017 23.07 23.67 19.91 20.19 14,523,852 -3.81(-15.87%)
Mar 07, 2017 24.74 24.75 23.97 24.00 4,217,684 -0.14(-0.58%)
Mar 06, 2017 24.39 24.58 23.86 24.14 4,574,094 +0.01(+0.04%)
Mar 03, 2017 23.57 24.35 23.51 24.13 4,509,339 +0.69(+2.94%)
Mar 02, 2017 23.65 24.22 23.30 23.44 10,915,927 -1.49(-5.98%)
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.