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

VS 3X Inv Gold (NQ: DGLD )

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, 2015 77.20 78.00 77.00 77.66 7,240 +1.15(+1.51%)
Oct 29, 2015 75.78 76.75 75.31 76.51 7,793 +1.78(+2.38%)
Oct 28, 2015 71.22 75.49 69.90 74.73 14,071 +1.79(+2.45%)
Oct 27, 2015 73.76 73.76 72.84 72.94 1,764 -0.61(-0.83%)
Oct 26, 2015 72.94 73.67 72.53 73.55 10,268 +0.29(+0.40%)
Oct 23, 2015 72.90 74.11 72.90 73.26 7,223 +0.16(+0.22%)
Oct 22, 2015 73.29 73.48 72.26 73.10 4,995 +0.15(+0.21%)
Oct 21, 2015 71.90 73.30 71.90 72.95 11,576 +1.83(+2.57%)
Oct 20, 2015 71.70 71.70 70.40 71.12 35,127 -1.49(-2.05%)
Oct 19, 2015 71.97 72.63 71.85 72.61 29,271 +1.21(+1.69%)
Oct 16, 2015 70.50 71.40 70.17 71.40 2,518 +1.36(+1.94%)
Oct 15, 2015 70.31 70.62 68.70 70.04 18,815 +0.84(+1.21%)
Oct 14, 2015 71.48 72.05 68.93 69.20 21,921 -3.95(-5.40%)
Oct 13, 2015 73.53 73.53 73.15 73.15 3,039 -0.91(-1.23%)
Oct 12, 2015 73.67 74.32 72.98 74.06 14,424 -0.95(-1.27%)
Oct 09, 2015 76.39 76.39 74.76 75.01 18,842 -3.68(-4.68%)
Oct 08, 2015 78.93 78.93 76.38 78.69 33,943 +1.36(+1.76%)
Oct 07, 2015 77.30 77.85 76.68 77.33 15,058 +0.04(+0.05%)
Oct 06, 2015 77.18 77.62 76.35 77.29 13,579 -2.35(-2.95%)
Oct 05, 2015 78.60 80.18 78.32 79.64 15,424 +0.58(+0.73%)
Oct 02, 2015 79.87 79.87 78.47 79.06 9,643 -5.24(-6.22%)
Oct 01, 2015 83.86 84.38 83.67 84.30 3,573 +0.12(+0.15%)
Sep 30, 2015 84.00 84.86 83.91 84.18 8,328 +2.62(+3.21%)
Sep 29, 2015 80.90 81.76 80.32 81.56 11,009 +0.90(+1.11%)
Sep 28, 2015 81.11 81.11 79.93 80.66 7,486 +3.06(+3.95%)
Sep 25, 2015 77.48 78.10 77.39 77.60 6,347 +1.26(+1.65%)
Sep 24, 2015 78.01 78.18 75.88 76.34 9,815 -4.91(-6.04%)
Sep 23, 2015 80.58 81.25 80.52 81.25 5,413 -1.25(-1.52%)
Sep 22, 2015 83.01 83.22 82.25 82.50 12,109 +1.71(+2.12%)
Sep 21, 2015 80.68 81.01 80.62 80.79 5,680 +1.17(+1.47%)
Sep 18, 2015 79.64 79.91 79.00 79.62 8,290 -1.66(-2.04%)
Sep 17, 2015 84.20 84.43 80.80 81.28 16,918 -2.56(-3.05%)
Sep 16, 2015 85.62 85.62 82.90 83.84 14,306 -3.58(-4.10%)
Sep 15, 2015 87.16 87.78 87.16 87.42 31,361 +0.97(+1.12%)
Sep 14, 2015 87.47 87.62 86.42 86.45 16,312 -0.35(-0.40%)
Sep 11, 2015 88.14 88.90 86.71 86.80 23,750 +0.71(+0.82%)
Sep 10, 2015 85.93 86.47 85.57 86.09 9,890 -0.71(-0.82%)
Sep 09, 2015 85.98 88.27 85.85 86.80 11,325 +3.12(+3.73%)
Sep 08, 2015 83.77 84.10 82.79 83.68 5,002 +0.10(+0.12%)
Sep 04, 2015 84.57 83.58 83.58 83.58 12,200 +0.55(+0.66%)
Sep 03, 2015 83.41 83.41 82.71 83.03 7,271 +1.83(+2.25%)
Sep 02, 2015 80.26 81.41 80.00 81.20 9,843 +1.26(+1.58%)
Sep 01, 2015 79.24 80.20 78.85 79.94 13,476 -0.77(-0.95%)
Aug 31, 2015 82.27 82.37 80.71 80.71 10,725 -0.43(-0.54%)
Aug 28, 2015 82.46 82.46 79.75 81.14 23,274 -2.13(-2.55%)
Aug 27, 2015 84.24 84.70 82.68 83.27 35,924 -0.17(-0.21%)
Aug 26, 2015 83.31 84.71 82.70 83.44 30,505 +3.37(+4.21%)
Aug 25, 2015 78.48 80.87 78.28 80.07 36,634 +2.69(+3.48%)
Aug 24, 2015 75.28 78.68 73.98 77.38 38,008 +1.30(+1.71%)
Aug 21, 2015 76.57 78.19 75.79 76.08 37,415 -1.74(-2.24%)
Aug 20, 2015 79.00 79.24 77.13 77.82 28,238 -3.94(-4.82%)
Aug 19, 2015 84.19 84.19 81.68 81.76 27,684 -3.64(-4.26%)
Aug 18, 2015 86.74 87.32 85.19 85.40 14,163 -0.08(-0.10%)
Aug 17, 2015 84.78 85.48 84.46 85.48 6,472 -0.52(-0.60%)
Aug 14, 2015 85.19 86.58 84.84 86.00 6,976 +0.06(+0.07%)
Aug 13, 2015 85.68 86.32 85.35 85.94 20,998 +1.98(+2.36%)
Aug 12, 2015 85.69 85.80 83.66 83.96 24,968 -3.60(-4.11%)
Aug 11, 2015 87.16 88.77 86.94 87.56 16,482 -1.13(-1.28%)
Aug 10, 2015 90.89 90.94 87.52 88.69 40,424 -3.01(-3.29%)
Aug 07, 2015 92.06 92.06 90.20 91.70 18,729 -0.60(-0.65%)
Aug 06, 2015 93.19 93.19 91.35 92.30 16,753 -1.48(-1.57%)
Aug 05, 2015 92.60 94.11 92.20 93.78 18,814 +0.87(+0.94%)
Aug 04, 2015 91.87 93.21 91.57 92.91 8,522 -0.24(-0.26%)
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.