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 (%)
Aug 29, 2014 63.43 63.40 63.40 63.40 9,100 +0.36(+0.57%)
Aug 28, 2014 62.78 62.81 62.73 63.04 2,858 -1.05(-1.64%)
Aug 27, 2014 64.00 64.00 63.74 64.09 1,525 -0.02(-0.03%)
Aug 26, 2014 63.43 64.11 63.29 64.11 4,978 -0.90(-1.38%)
Aug 25, 2014 65.10 65.18 64.96 65.01 4,566 +0.51(+0.79%)
Aug 22, 2014 64.86 65.25 64.41 64.50 2,211 -0.41(-0.63%)
Aug 21, 2014 65.38 65.55 64.83 64.91 17,721 +1.91(+3.03%)
Aug 20, 2014 62.65 63.36 60.00 63.00 8,251 +0.81(+1.30%)
Aug 19, 2014 62.06 62.48 62.06 62.19 4,584 +0.36(+0.58%)
Aug 18, 2014 62.31 62.31 61.83 61.83 2,303 +0.77(+1.27%)
Aug 15, 2014 62.35 62.53 61.00 61.06 6,465 +1.00(+1.67%)
Aug 14, 2014 60.00 60.00 60.00 60.06 1,343 +0.06(+0.10%)
Aug 13, 2014 59.72 60.00 59.70 60.00 1,562 -0.34(-0.56%)
Aug 12, 2014 59.70 60.42 59.23 60.33 12,567 -0.21(-0.35%)
Aug 11, 2014 60.39 60.90 55.89 60.54 7,962 +0.15(+0.26%)
Aug 08, 2014 60.19 60.39 59.87 60.39 5,733 +0.50(+0.83%)
Aug 07, 2014 61.20 61.24 59.79 59.89 6,574 -0.96(-1.58%)
Aug 06, 2014 60.38 61.05 60.38 60.85 12,595 -2.61(-4.11%)
Aug 05, 2014 63.78 64.59 62.78 63.46 5,905 -0.32(-0.49%)
Aug 04, 2014 63.14 63.78 62.97 63.78 1,814 +0.96(+1.52%)
Aug 01, 2014 62.82 63.06 62.38 62.82 5,117 -1.55(-2.41%)
Jul 31, 2014 63.76 64.66 63.76 64.37 10,307 +1.94(+3.11%)
Jul 30, 2014 62.52 62.85 62.34 62.43 3,655 +0.73(+1.18%)
Jul 29, 2014 60.67 62.25 60.67 61.70 32,744 +0.55(+0.91%)
Jul 28, 2014 61.24 61.59 61.14 61.15 5,464 +0.30(+0.49%)
Jul 25, 2014 62.74 62.74 60.84 60.85 40,277 -2.15(-3.41%)
Jul 24, 2014 62.49 63.82 62.49 63.00 13,909 +1.83(+2.99%)
Jul 23, 2014 60.94 61.38 60.94 61.17 5,816 +0.07(+0.11%)
Jul 22, 2014 60.29 61.26 60.29 61.10 3,577 +0.65(+1.08%)
Jul 21, 2014 59.86 60.45 59.80 60.45 2,398 -0.15(-0.25%)
Jul 18, 2014 61.21 61.26 60.41 60.60 8,436 +1.33(+2.24%)
Jul 17, 2014 61.57 61.69 58.69 59.27 15,745 -3.10(-4.97%)
Jul 16, 2014 62.51 62.51 59.85 62.37 6,801 -0.58(-0.92%)
Jul 15, 2014 61.01 63.09 58.81 62.95 50,483 +1.75(+2.86%)
Jul 14, 2014 61.52 61.82 60.82 61.20 15,488 +3.99(+6.98%)
Jul 11, 2014 57.43 57.43 57.07 57.21 8,172 -0.00(-0.00%)
Jul 10, 2014 56.70 57.42 56.45 57.21 6,154 -1.24(-2.12%)
Jul 09, 2014 58.67 59.24 58.02 58.45 11,129 -1.15(-1.93%)
Jul 08, 2014 59.00 60.35 59.00 59.60 26,683 -0.06(-0.10%)
Jul 07, 2014 60.00 60.63 59.66 59.66 36,590 +0.11(+0.18%)
Jul 03, 2014 59.88 59.55 59.55 59.55 5,100 +0.86(+1.47%)
Jul 02, 2014 58.74 58.74 58.25 58.69 4,183 +0.13(+0.22%)
Jul 01, 2014 58.46 58.66 58.34 58.56 3,465 +0.14(+0.24%)
Jun 30, 2014 60.50 60.50 58.30 58.42 7,450 -1.72(-2.86%)
Jun 27, 2014 59.80 60.14 59.61 60.14 6,245 +0.04(+0.07%)
Jun 26, 2014 60.15 60.74 59.83 60.10 10,802 +0.25(+0.42%)
Jun 25, 2014 60.13 60.13 59.12 59.85 4,503 +0.04(+0.07%)
Jun 24, 2014 59.27 60.35 59.27 59.81 21,759 -0.18(-0.31%)
Jun 23, 2014 60.37 60.45 59.99 59.99 17,790 -0.24(-0.39%)
Jun 20, 2014 61.12 61.12 59.60 60.23 4,036 +0.11(+0.18%)
Jun 19, 2014 64.34 64.34 59.49 60.12 31,855 -6.43(-9.66%)
Jun 18, 2014 67.04 67.52 66.55 66.55 13,812 -0.80(-1.19%)
Jun 17, 2014 68.36 68.36 67.25 67.35 18,710 +0.09(+0.14%)
Jun 16, 2014 66.61 67.41 66.17 67.26 11,347 +0.88(+1.32%)
Jun 13, 2014 66.99 67.16 66.29 66.38 7,862 -0.55(-0.82%)
Jun 12, 2014 68.37 68.37 66.64 66.93 17,382 -2.14(-3.10%)
Jun 11, 2014 68.77 69.41 68.74 69.07 5,294 +0.07(+0.10%)
Jun 10, 2014 68.99 69.40 68.91 69.00 26,522 -1.39(-1.98%)
Jun 06, 2014 70.35 71.45 70.35 70.39 9,978 -0.01(-0.01%)
Jun 05, 2014 70.62 70.77 70.03 70.40 15,110 -1.66(-2.31%)
Jun 04, 2014 72.59 72.59 71.34 72.06 11,718 +0.31(+0.43%)
Jun 03, 2014 72.12 72.42 71.61 71.75 18,542 -0.25(-0.35%)
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.