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 (%)
Jun 30, 2015 74.81 75.54 73.48 74.60 8,086 +1.40(+1.91%)
Jun 29, 2015 73.71 74.05 73.06 73.20 10,790 -0.88(-1.19%)
Jun 26, 2015 75.11 75.11 74.08 74.08 5,591 -0.36(-0.48%)
Jun 25, 2015 74.63 74.63 74.04 74.44 3,166 +0.19(+0.26%)
Jun 24, 2015 74.40 74.90 73.99 74.25 5,462 +0.57(+0.77%)
Jun 23, 2015 73.60 73.70 73.18 73.68 6,728 +1.45(+2.01%)
Jun 22, 2015 71.89 72.52 70.27 72.23 9,135 +2.71(+3.89%)
Jun 19, 2015 69.16 69.60 68.94 69.52 30,407 +0.33(+0.48%)
Jun 18, 2015 69.14 69.88 68.48 69.19 40,807 -3.01(-4.17%)
Jun 17, 2015 73.82 74.97 71.81 72.20 19,050 -1.10(-1.50%)
Jun 16, 2015 73.59 74.04 73.10 73.30 4,409 +1.21(+1.68%)
Jun 15, 2015 73.58 73.58 71.65 72.09 16,106 -1.19(-1.62%)
Jun 12, 2015 73.87 73.87 73.06 73.28 11,179 +0.09(+0.12%)
Jun 11, 2015 73.51 73.77 72.99 73.19 6,245 +0.89(+1.23%)
Jun 10, 2015 71.75 72.30 71.59 72.30 3,768 -1.64(-2.21%)
Jun 09, 2015 73.63 74.23 73.63 73.94 2,902 -0.69(-0.92%)
Jun 08, 2015 75.09 75.33 74.63 74.63 1,068 -0.55(-0.73%)
Jun 05, 2015 75.73 75.90 75.18 75.18 7,946 +0.90(+1.21%)
Jun 04, 2015 73.91 74.91 73.91 74.28 5,488 +1.86(+2.57%)
Jun 03, 2015 71.55 73.16 71.55 72.42 9,209 +1.41(+1.99%)
Jun 02, 2015 71.30 71.30 70.85 71.01 2,700 -0.81(-1.13%)
Jun 01, 2015 69.80 71.99 69.56 71.82 16,397 +0.17(+0.24%)
May 29, 2015 71.16 71.86 71.16 71.65 2,840 -0.21(-0.29%)
May 28, 2015 72.30 73.00 71.73 71.86 5,706 -0.22(-0.31%)
May 27, 2015 72.30 72.41 71.90 72.08 6,527 +0.12(+0.17%)
May 26, 2015 72.12 72.34 71.65 71.96 7,998 +3.05(+4.43%)
May 22, 2015 69.25 68.91 68.91 68.91 6,100 -0.04(-0.06%)
May 21, 2015 69.00 69.22 68.75 68.95 4,093 +0.76(+1.11%)
May 20, 2015 68.11 68.59 67.83 68.19 6,268 -0.46(-0.67%)
May 19, 2015 67.34 69.07 67.34 68.65 12,670 +2.80(+4.25%)
May 18, 2015 65.37 66.19 65.37 65.85 6,600 +0.01(+0.01%)
May 15, 2015 67.25 67.39 65.83 65.84 24,453 -0.63(-0.95%)
May 14, 2015 66.27 66.61 65.66 66.47 13,883 -1.08(-1.60%)
May 13, 2015 69.19 69.22 67.00 67.55 20,082 -4.00(-5.59%)
May 12, 2015 72.13 73.22 71.37 71.55 4,451 -1.67(-2.28%)
May 11, 2015 72.31 74.23 72.26 73.22 9,650 +0.59(+0.82%)
May 08, 2015 72.18 73.13 71.78 72.63 10,254 -0.97(-1.32%)
May 07, 2015 72.75 73.83 72.75 73.60 14,987 +1.66(+2.30%)
May 06, 2015 71.10 72.41 71.10 71.94 8,324 +0.31(+0.43%)
May 05, 2015 71.00 71.80 70.76 71.63 7,864 -1.08(-1.49%)
May 04, 2015 72.39 75.67 71.78 72.71 8,060 -1.88(-2.52%)
May 01, 2015 75.95 75.95 74.53 74.59 12,121 +1.15(+1.57%)
Apr 30, 2015 72.95 74.51 72.95 73.44 14,638 +3.43(+4.90%)
Apr 29, 2015 69.01 70.42 68.57 70.01 42,363 +1.40(+2.04%)
Apr 28, 2015 70.84 70.84 68.16 68.61 24,196 -1.74(-2.47%)
Apr 27, 2015 73.46 73.62 69.60 70.35 20,452 -4.82(-6.42%)
Apr 24, 2015 73.38 75.65 73.37 75.17 9,204 +2.91(+4.03%)
Apr 23, 2015 73.70 73.70 71.62 72.26 12,908 -1.38(-1.87%)
Apr 22, 2015 71.78 73.86 71.78 73.64 16,383 +2.54(+3.57%)
Apr 21, 2015 72.28 72.28 70.61 71.10 7,870 -1.08(-1.49%)
Apr 20, 2015 72.07 72.99 71.66 72.18 9,414 +1.61(+2.28%)
Apr 17, 2015 70.92 71.10 70.47 70.57 5,733 -0.99(-1.39%)
Apr 16, 2015 70.49 72.08 70.40 71.56 5,795 +0.78(+1.11%)
Apr 15, 2015 72.08 72.58 70.60 70.78 9,935 -1.97(-2.71%)
Apr 14, 2015 71.92 72.75 71.60 72.75 5,505 +1.41(+1.98%)
Apr 13, 2015 70.81 71.67 70.74 71.34 17,307 +1.55(+2.22%)
Apr 10, 2015 69.83 70.20 69.50 69.79 6,621 -2.42(-3.35%)
Apr 09, 2015 72.32 72.64 72.20 72.21 6,016 +1.21(+1.71%)
Apr 08, 2015 69.77 71.92 69.77 71.00 10,864 +1.44(+2.06%)
Apr 07, 2015 69.46 69.90 69.10 69.56 8,075 +1.00(+1.47%)
Apr 06, 2015 67.35 68.56 67.30 68.56 13,238 -2.71(-3.81%)
Apr 02, 2015 70.78 71.27 71.27 71.27 7,700 +0.48(+0.68%)
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.