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 (%)
Jul 31, 2017 47.72 47.79 47.41 47.46 38,884 -0.07(-0.15%)
Jul 28, 2017 48.12 48.17 47.35 47.53 74,647 -1.05(-2.16%)
Jul 27, 2017 48.18 49.19 48.18 48.58 73,306 +0.13(+0.27%)
Jul 26, 2017 50.13 50.14 48.13 48.45 84,688 -1.23(-2.48%)
Jul 25, 2017 49.59 49.84 49.23 49.68 141,497 +0.55(+1.13%)
Jul 24, 2017 48.89 49.31 48.89 49.13 81,447 -0.14(-0.28%)
Jul 21, 2017 49.64 49.90 49.12 49.27 48,917 -1.29(-2.55%)
Jul 20, 2017 50.96 50.98 50.07 50.56 46,592 -0.18(-0.35%)
Jul 19, 2017 50.60 51.02 50.50 50.74 58,548 +0.04(+0.08%)
Jul 18, 2017 50.88 51.00 50.36 50.70 88,297 -1.04(-2.01%)
Jul 17, 2017 51.62 51.88 51.50 51.74 58,827 -0.74(-1.41%)
Jul 14, 2017 52.12 52.62 51.88 52.48 79,941 -1.34(-2.49%)
Jul 13, 2017 53.54 54.01 53.54 53.82 38,572 +0.32(+0.60%)
Jul 12, 2017 53.21 53.68 53.13 53.50 45,583 -0.56(-1.04%)
Jul 11, 2017 54.63 55.06 53.90 54.06 42,501 -0.21(-0.39%)
Jul 10, 2017 54.96 55.21 53.92 54.27 73,802 -0.30(-0.55%)
Jul 07, 2017 53.96 55.20 53.96 54.57 121,665 +1.63(+3.08%)
Jul 06, 2017 52.88 53.24 52.79 52.94 71,176 +0.05(+0.09%)
Jul 05, 2017 53.75 53.80 52.69 52.89 46,258 -0.63(-1.18%)
Jul 03, 2017 52.89 53.66 52.46 53.52 63,782 +2.62(+5.15%)
Jun 30, 2017 50.85 50.95 50.47 50.90 38,605 +0.39(+0.77%)
Jun 29, 2017 51.01 51.09 50.22 50.51 36,848 +0.72(+1.45%)
Jun 28, 2017 49.64 50.06 49.64 49.79 43,442 -0.09(-0.18%)
Jun 27, 2017 49.81 50.26 49.63 49.88 57,596 -0.59(-1.18%)
Jun 26, 2017 50.52 50.71 50.32 50.47 26,686 +1.41(+2.88%)
Jun 23, 2017 49.19 49.06 42,349 -0.67(-1.35%)
Jun 22, 2017 49.47 50.01 49.41 49.73 70,045 -0.49(-0.98%)
Jun 21, 2017 50.68 50.68 50.11 50.22 39,876 -0.44(-0.86%)
Jun 20, 2017 50.35 50.81 50.30 50.66 58,136 +0.31(+0.62%)
Jun 19, 2017 49.86 50.45 49.83 50.35 66,999 +1.12(+2.27%)
Jun 16, 2017 49.22 49.30 49.06 49.23 18,046 +0.04(+0.08%)
Jun 15, 2017 49.34 49.45 49.06 49.19 63,005 +0.61(+1.26%)
Jun 14, 2017 46.61 48.86 45.52 48.58 331,210 +0.77(+1.61%)
Jun 13, 2017 48.51 48.51 47.60 47.81 108,597 -0.20(-0.42%)
Jun 12, 2017 48.02 48.08 47.67 48.01 40,739 +0.26(+0.54%)
Jun 09, 2017 47.93 47.93 47.36 47.75 131,474 +1.25(+2.70%)
Jun 08, 2017 46.03 47.22 46.03 46.50 125,284 +0.88(+1.93%)
Jun 07, 2017 45.29 46.07 44.83 45.62 85,879 +0.75(+1.67%)
Jun 06, 2017 44.88 45.29 44.60 44.87 69,256 -1.56(-3.36%)
Jun 05, 2017 46.24 46.64 46.24 46.43 27,238 -0.15(-0.32%)
Jun 02, 2017 46.88 47.01 46.50 46.58 39,953 -1.13(-2.37%)
Jun 01, 2017 48.29 48.36 47.65 47.71 44,984 -0.02(-0.04%)
May 31, 2017 48.17 48.19 47.10 47.73 91,134 -0.61(-1.26%)
May 30, 2017 48.22 48.51 48.16 48.34 21,251 +0.53(+1.11%)
May 26, 2017 47.91 48.03 47.51 47.81 65,568 -1.27(-2.59%)
May 25, 2017 49.12 49.34 48.92 49.08 31,809 +0.12(+0.25%)
May 24, 2017 49.66 49.82 48.83 48.96 50,572 -0.61(-1.23%)
May 23, 2017 48.33 49.74 48.28 49.57 77,634 +0.97(+2.00%)
May 22, 2017 48.98 48.98 48.36 48.60 30,748 -0.67(-1.36%)
May 19, 2017 49.26 49.86 49.07 49.27 98,758 -0.65(-1.30%)
May 18, 2017 48.77 50.25 48.77 49.92 103,715 +1.22(+2.51%)
May 17, 2017 49.28 49.43 48.48 48.70 109,121 -2.86(-5.55%)
May 16, 2017 51.84 51.88 51.24 51.56 29,867 -0.70(-1.34%)
May 15, 2017 51.71 52.43 51.71 52.26 32,303 -0.40(-0.76%)
May 12, 2017 52.36 52.82 52.23 52.66 118,030 -0.46(-0.87%)
May 11, 2017 53.50 53.52 52.71 53.12 69,137 -0.63(-1.17%)
May 10, 2017 53.23 53.96 53.16 53.75 38,690 +0.07(+0.13%)
May 09, 2017 53.58 54.38 53.51 53.68 73,750 +0.91(+1.72%)
May 08, 2017 52.38 52.86 52.28 52.77 68,107 +0.32(+0.61%)
May 05, 2017 52.66 52.89 52.38 52.45 134,912 -0.25(-0.47%)
May 04, 2017 52.73 52.95 52.18 52.70 133,688 +1.44(+2.81%)
May 03, 2017 49.72 51.26 49.52 51.26 170,544 +2.13(+4.34%)
May 02, 2017 49.55 49.56 49.11 49.13 40,923 +0.06(+0.13%)
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.