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 31, 2018 54.68 54.94 54.38 54.38 39,281 +0.92(+1.72%)
Oct 30, 2018 53.35 53.61 53.14 53.46 33,201 +0.75(+1.42%)
Oct 29, 2018 52.53 53.30 52.42 52.71 42,928 +0.62(+1.19%)
Oct 26, 2018 51.95 52.47 50.87 52.09 108,700 -0.44(-0.84%)
Oct 25, 2018 52.18 52.75 52.07 52.53 59,677 +0.39(+0.75%)
Oct 24, 2018 52.47 52.82 52.05 52.14 52,470 -0.34(-0.65%)
Oct 23, 2018 51.36 52.54 51.28 52.48 114,750 -0.99(-1.85%)
Oct 22, 2018 53.62 53.81 53.38 53.47 63,777 +0.50(+0.94%)
Oct 19, 2018 52.69 53.08 52.68 52.97 82,800 -0.17(-0.32%)
Oct 18, 2018 53.27 53.47 52.47 53.14 102,118 -0.12(-0.23%)
Oct 17, 2018 53.09 53.44 52.54 53.26 147,269 +0.09(+0.17%)
Oct 16, 2018 52.33 53.19 52.21 53.17 89,724 +0.12(+0.23%)
Oct 15, 2018 52.90 53.11 52.35 53.05 77,537 -0.99(-1.83%)
Oct 12, 2018 53.60 54.24 53.42 54.04 102,700 +0.65(+1.22%)
Oct 11, 2018 55.75 55.90 52.97 53.39 223,223 -4.36(-7.55%)
Oct 10, 2018 58.47 58.76 57.73 57.75 60,652 -0.45(-0.77%)
Oct 09, 2018 58.58 59.13 58.18 58.20 70,398 -0.19(-0.33%)
Oct 08, 2018 58.77 59.29 58.36 58.39 73,772 +2.04(+3.62%)
Oct 05, 2018 56.39 56.74 55.95 56.35 91,600 -0.54(-0.95%)
Oct 04, 2018 56.36 57.22 55.93 56.89 163,187 -0.11(-0.19%)
Oct 03, 2018 56.30 57.20 56.10 57.00 102,652 +0.67(+1.19%)
Oct 02, 2018 56.55 56.70 55.58 56.33 147,408 -2.03(-3.48%)
Oct 01, 2018 58.64 59.03 58.32 58.36 46,323 +0.31(+0.53%)
Sep 28, 2018 59.04 59.15 57.73 58.05 119,500 -1.14(-1.93%)
Sep 27, 2018 59.15 59.50 58.68 59.19 101,246 +1.56(+2.71%)
Sep 26, 2018 57.51 58.18 56.84 57.63 236,163 +0.94(+1.66%)
Sep 25, 2018 56.57 56.75 56.38 56.69 28,532 -0.30(-0.52%)
Sep 24, 2018 56.50 57.02 56.25 56.98 32,155 -0.01(-0.01%)
Sep 21, 2018 57.84 57.89 56.70 56.99 65,500 +1.21(+2.17%)
Sep 20, 2018 55.85 56.37 55.68 55.78 42,201 -0.53(-0.94%)
Sep 19, 2018 56.28 56.66 55.99 56.31 46,352 -0.76(-1.32%)
Sep 18, 2018 56.50 57.18 56.33 57.07 42,068 +0.35(+0.61%)
Sep 17, 2018 56.75 56.82 56.11 56.72 29,698 -0.93(-1.61%)
Sep 14, 2018 56.49 57.71 56.35 57.65 88,700 +1.11(+1.96%)
Sep 13, 2018 55.07 56.74 54.99 56.54 115,728 +0.69(+1.23%)
Sep 12, 2018 57.46 57.55 55.55 55.85 106,270 -1.48(-2.58%)
Sep 11, 2018 58.21 58.53 57.09 57.33 120,038 -0.08(-0.14%)
Sep 10, 2018 57.23 57.59 56.97 57.41 53,619 +0.13(+0.23%)
Sep 07, 2018 57.16 57.63 56.82 57.28 50,800 +0.50(+0.88%)
Sep 06, 2018 56.25 57.17 55.72 56.78 81,848 -0.35(-0.61%)
Sep 05, 2018 57.01 57.38 56.99 57.13 73,414 -0.55(-0.95%)
Sep 04, 2018 57.97 58.17 57.55 57.68 77,674 +0.90(+1.59%)
Aug 31, 2018 56.78 56.78 56.78 0 +0.18(+0.32%)
Aug 30, 2018 56.21 57.15 56.21 56.60 125,658 +0.87(+1.56%)
Aug 29, 2018 55.80 56.22 55.73 55.73 44,786 -0.73(-1.29%)
Aug 28, 2018 54.98 56.61 54.79 56.46 153,508 +1.28(+2.32%)
Aug 27, 2018 55.81 55.81 54.89 55.18 162,827 -0.63(-1.13%)
Aug 24, 2018 57.17 57.22 55.37 55.81 183,400 -3.00(-5.10%)
Aug 23, 2018 58.08 59.09 57.83 58.81 89,142 +1.65(+2.89%)
Aug 22, 2018 56.97 57.45 56.83 57.16 98,890 -0.35(-0.61%)
Aug 21, 2018 57.90 58.44 57.43 57.51 62,951 -0.53(-0.91%)
Aug 20, 2018 58.49 58.83 58.01 58.04 83,059 -0.91(-1.54%)
Aug 17, 2018 59.61 60.09 58.94 58.95 104,700 -1.57(-2.59%)
Aug 16, 2018 59.98 60.54 59.33 60.52 87,592 +0.12(+0.20%)
Aug 15, 2018 58.88 60.61 58.88 60.40 114,999 +2.92(+5.08%)
Aug 14, 2018 57.24 57.81 56.89 57.48 87,119 -0.18(-0.31%)
Aug 13, 2018 56.47 57.87 56.47 57.66 119,583 +2.52(+4.57%)
Aug 10, 2018 55.03 55.25 54.39 55.14 56,800 +0.07(+0.13%)
Aug 09, 2018 54.63 55.09 54.54 55.07 43,815 +0.28(+0.51%)
Aug 08, 2018 55.02 55.50 54.74 54.79 86,484 -0.47(-0.85%)
Aug 07, 2018 54.85 55.47 54.78 55.26 57,159 -0.36(-0.65%)
Aug 06, 2018 55.29 55.62 55.06 55.62 64,839 +0.88(+1.61%)
Aug 03, 2018 54.47 54.80 53.93 54.74 82,800 -0.65(-1.17%)
Aug 02, 2018 54.38 55.44 54.31 55.39 100,036 +1.00(+1.84%)
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.