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 (%)
Oct 30, 2020 23.56 23.56 23.56 0 -0.03(-0.12%)
Oct 29, 2020 23.58 23.58 23.58 23.58 52 -0.55(-2.28%)
Oct 28, 2020 24.04 24.17 24.04 24.13 2,218 -0.28(-1.14%)
Oct 27, 2020 24.46 24.46 24.41 24.41 258 +0.01(+0.03%)
Oct 26, 2020 24.47 24.47 24.41 24.41 180 -0.42(-1.68%)
Oct 23, 2020 24.78 24.82 24.54 24.82 1,300 +0.33(+1.34%)
Oct 22, 2020 24.58 24.58 24.48 24.49 1,354 -0.25(-1.01%)
Oct 21, 2020 24.75 24.75 24.75 24.75 11 +0.19(+0.78%)
Oct 20, 2020 24.52 24.55 24.52 24.55 254 +0.37(+1.52%)
Oct 19, 2020 24.21 24.25 24.19 24.19 5,699 +0.54(+2.26%)
Oct 16, 2020 23.85 23.88 23.65 23.65 3,000 -0.09(-0.39%)
Oct 15, 2020 23.78 23.82 23.69 23.74 4,101 -0.22(-0.90%)
Oct 14, 2020 23.96 23.96 23.96 23.96 64 +0.18(+0.78%)
Oct 13, 2020 23.78 23.78 23.78 23.78 56 -0.56(-2.29%)
Oct 12, 2020 24.34 24.34 24.33 24.33 216 +0.09(+0.35%)
Oct 09, 2020 24.25 24.25 24.25 24.25 100 +0.74(+3.13%)
Oct 08, 2020 23.33 23.54 23.33 23.51 1,570 +0.03(+0.13%)
Oct 07, 2020 22.18 23.60 21.51 23.48 2,028 -0.08(-0.34%)
Oct 06, 2020 23.67 23.67 23.56 23.56 785 -0.09(-0.36%)
Oct 05, 2020 23.69 23.69 23.64 23.64 712 +0.48(+2.07%)
Oct 02, 2020 23.12 23.22 23.12 23.17 1,500 -0.23(-0.98%)
Oct 01, 2020 23.44 23.44 23.40 23.40 2,709 +0.21(+0.91%)
Sep 30, 2020 23.14 23.53 23.10 23.19 6,872 -0.13(-0.55%)
Sep 29, 2020 23.13 23.32 23.13 23.31 3,068 +0.49(+2.13%)
Sep 28, 2020 22.83 22.83 22.83 22.83 33 +0.42(+1.85%)
Sep 25, 2020 22.40 22.41 22.40 22.41 20,000 -0.25(-1.11%)
Sep 24, 2020 22.67 22.67 22.67 22.67 119 -0.29(-1.27%)
Sep 23, 2020 23.01 23.02 22.96 22.96 1,013 -0.43(-1.84%)
Sep 22, 2020 23.56 23.56 23.39 23.39 1,020 -0.50(-2.08%)
Sep 21, 2020 23.69 23.88 23.69 23.88 425 -0.44(-1.81%)
Sep 18, 2020 24.44 24.44 24.33 24.33 400 -0.27(-1.09%)
Sep 17, 2020 24.59 24.59 24.59 24.59 113 +0.24(+0.99%)
Sep 16, 2020 24.64 24.64 24.35 24.35 176 -0.26(-1.07%)
Sep 15, 2020 24.75 24.75 24.62 24.62 232 -0.02(-0.07%)
Sep 14, 2020 24.80 24.80 24.63 24.63 355 +0.27(+1.11%)
Sep 10, 2020 24.36 24.36 24.36 0 +0.16(+0.65%)
Sep 09, 2020 23.90 24.21 23.90 24.21 435 +0.59(+2.49%)
Sep 08, 2020 23.70 23.72 23.52 23.62 4,831 -0.55(-2.27%)
Sep 04, 2020 24.17 24.17 23.89 24.17 500 -0.39(-1.60%)
Sep 03, 2020 24.41 24.56 24.41 24.56 750 +0.21(+0.88%)
Sep 02, 2020 24.18 24.35 24.18 24.35 294 -0.18(-0.75%)
Sep 01, 2020 24.78 24.78 24.53 24.53 674 -0.62(-2.46%)
Aug 31, 2020 25.35 25.35 25.15 25.15 994 +0.04(+0.14%)
Aug 28, 2020 25.14 25.14 25.00 25.11 1,600 +0.48(+1.97%)
Aug 27, 2020 24.75 24.75 24.63 24.63 981 -0.13(-0.53%)
Aug 25, 2020 24.76 24.76 24.76 0 +0.41(+1.70%)
Aug 24, 2020 24.30 24.54 24.30 24.34 1,215 +0.01(+0.04%)
Aug 21, 2020 24.32 24.33 24.20 24.33 1,200 -0.33(-1.36%)
Aug 20, 2020 24.53 24.75 24.53 24.67 3,974 +0.57(+2.35%)
Aug 19, 2020 24.93 24.93 23.42 24.10 13,637 -1.23(-4.86%)
Aug 18, 2020 25.39 25.52 25.26 25.33 24,197 +0.34(+1.36%)
Aug 17, 2020 25.00 25.02 24.87 24.99 1,352 +0.39(+1.57%)
Aug 14, 2020 24.64 24.64 24.57 24.60 1,100 +0.06(+0.25%)
Aug 13, 2020 24.62 24.70 24.53 24.54 2,670 +0.20(+0.80%)
Aug 12, 2020 24.37 24.50 24.35 24.35 1,217 +0.54(+2.28%)
Aug 11, 2020 24.08 24.08 23.81 23.81 211 -0.23(-0.97%)
Aug 10, 2020 24.18 24.18 24.04 24.04 1,100 -0.19(-0.77%)
Aug 07, 2020 24.31 24.31 24.09 24.23 11,700 -0.37(-1.52%)
Aug 06, 2020 24.58 24.62 24.58 24.60 2,372 -0.20(-0.80%)
Aug 05, 2020 25.05 25.15 24.80 24.80 4,405 +0.49(+2.04%)
Aug 04, 2020 24.30 24.30 24.30 24.30 207 +0.45(+1.90%)
Aug 03, 2020 23.25 23.89 23.25 23.85 8,984 -0.33(-1.38%)
Jul 31, 2020 24.58 24.58 24.19 24.19 1,400 -0.59(-2.37%)
Jul 30, 2020 24.54 24.77 24.40 24.77 4,371 +0.42(+1.73%)
Jul 29, 2020 24.01 24.39 24.01 24.35 12,289 +0.47(+1.96%)
Jul 28, 2020 24.07 24.07 23.87 23.88 3,539 +0.29(+1.23%)
Jul 27, 2020 23.44 23.77 23.42 23.60 22,862 +0.20(+0.84%)
Jul 24, 2020 23.28 23.48 23.27 23.40 8,900 +0.36(+1.58%)
Jul 23, 2020 23.03 23.06 22.97 23.03 2,398 +0.28(+1.23%)
Jul 22, 2020 22.58 22.75 22.58 22.75 1,002 +0.37(+1.67%)
Jul 21, 2020 22.38 22.38 22.38 22.38 20 +0.55(+2.52%)
Jul 20, 2020 21.76 21.83 21.76 21.83 291 -0.08(-0.38%)
Jul 17, 2020 21.91 21.91 21.91 21.91 0 +0.67(+3.14%)
Jul 16, 2020 21.24 21.24 21.24 21.24 25 -0.07(-0.33%)
Jul 15, 2020 21.37 21.37 21.32 21.32 173 -0.41(-1.91%)
Jul 14, 2020 21.73 21.79 21.73 21.73 985 +0.11(+0.53%)
Jul 13, 2020 21.64 21.64 21.62 21.62 1,540 -0.11(-0.52%)
Jul 10, 2020 21.65 21.74 21.65 21.73 200 -0.04(-0.17%)
Jul 09, 2020 22.10 22.10 21.77 21.77 1,183 -0.20(-0.93%)
Jul 08, 2020 22.00 22.00 21.97 21.97 302 +0.38(+1.74%)
Jul 07, 2020 21.66 21.66 21.60 21.60 295 -0.03(-0.12%)
Jul 06, 2020 21.73 21.73 21.62 21.62 365 +0.31(+1.45%)
Jul 02, 2020 21.31 21.31 21.31 21.31 100 -0.00(-0.00%)
Jul 01, 2020 21.32 21.32 21.24 21.31 4,314 +0.12(+0.57%)
Jun 30, 2020 21.16 21.23 21.16 21.19 2,862 +0.37(+1.76%)
Jun 29, 2020 20.84 20.84 20.82 20.83 1,083 -0.34(-1.61%)
Jun 26, 2020 21.05 21.17 21.05 21.17 500 +0.04(+0.18%)
Jun 25, 2020 21.05 21.13 21.05 21.13 1,538 -0.03(-0.12%)
Jun 24, 2020 21.22 21.28 21.15 21.15 1,571 -0.27(-1.27%)
Jun 23, 2020 21.50 21.67 21.42 21.42 3,915 +0.26(+1.21%)
Jun 22, 2020 21.11 21.17 21.10 21.17 1,019 +0.37(+1.79%)
Jun 19, 2020 21.06 21.06 20.80 20.80 400 -0.10(-0.48%)
Jun 18, 2020 21.02 21.02 20.81 20.90 1,023 -0.20(-0.93%)
Jun 17, 2020 21.09 21.09 20.93 21.09 307 +0.14(+0.68%)
Jun 16, 2020 21.11 21.11 20.95 20.95 1,582 -0.11(-0.54%)
Jun 15, 2020 21.06 21.06 21.06 21.06 127 +0.31(+1.50%)
Jun 12, 2020 20.82 20.82 20.75 20.75 700 -0.80(-3.71%)
Jun 11, 2020 21.83 21.83 21.55 21.55 2,348 -0.09(-0.44%)
Jun 10, 2020 21.37 21.65 21.37 21.65 1,763 +0.69(+3.31%)
Jun 09, 2020 20.84 21.14 20.84 20.95 6,896 +0.57(+2.80%)
Jun 08, 2020 20.52 20.52 20.38 20.38 665 +0.37(+1.82%)
Jun 05, 2020 19.89 20.02 19.89 20.02 800 -0.53(-2.57%)
Jun 04, 2020 20.55 20.55 20.55 20.55 20 +0.44(+2.21%)
Jun 03, 2020 20.05 20.10 20.05 20.10 301 +0.09(+0.46%)
Jun 02, 2020 20.09 20.20 20.01 20.01 1,025 -0.08(-0.38%)
Jun 01, 2020 20.00 20.10 20.00 20.09 1,052 +0.04(+0.18%)
May 29, 2020 20.05 20.05 20.05 20.05 100 +0.19(+0.94%)
May 28, 2020 19.60 19.91 19.60 19.86 1,101 +0.32(+1.64%)
May 27, 2020 19.54 19.54 19.54 19.54 19 -0.19(-0.97%)
May 26, 2020 19.74 19.79 19.73 19.73 1,808 +0.47(+2.41%)
May 22, 2020 19.22 19.27 19.22 19.27 300 -0.09(-0.48%)
May 21, 2020 19.62 19.62 19.36 19.36 786 -0.51(-2.55%)
May 20, 2020 19.87 19.87 19.87 19.87 0 +0.54(+2.78%)
May 19, 2020 19.30 19.33 19.30 19.33 165 +0.10(+0.54%)
May 18, 2020 25.00 25.00 19.23 19.23 490 -0.03(-0.16%)
May 15, 2020 19.26 19.26 19.26 19.26 0 +0.08(+0.41%)
May 14, 2020 19.28 19.28 19.18 19.18 411 -0.10(-0.54%)
May 13, 2020 19.46 19.46 19.28 19.28 877 -0.23(-1.20%)
May 12, 2020 19.73 19.73 19.52 19.52 1,882 +0.21(+1.11%)
May 11, 2020 19.28 19.30 19.28 19.30 381 -0.09(-0.46%)
May 08, 2020 19.49 19.49 19.39 19.39 500 +0.18(+0.94%)
May 07, 2020 19.02 19.35 19.02 19.21 1,069 +0.13(+0.67%)
May 06, 2020 19.08 19.08 19.08 19.08 98 -0.24(-1.22%)
May 05, 2020 19.32 19.32 19.32 19.32 0 -0.51(-2.58%)
May 04, 2020 19.83 19.83 19.83 19.83 62 -0.39(-1.91%)
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.