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 02, 2020 15.17 15.17 15.17 0 -0.18(-1.17%)
Jul 01, 2020 15.13 15.65 15.13 15.35 113,741 +0.39(+2.61%)
Jun 30, 2020 15.36 15.38 14.78 14.96 68,457 -0.35(-2.32%)
Jun 29, 2020 15.27 15.40 15.20 15.31 99,683 +0.04(+0.23%)
Jun 26, 2020 15.86 16.06 15.24 15.28 113,600 -0.32(-2.05%)
Jun 25, 2020 15.58 15.80 15.56 15.60 57,887 +0.09(+0.58%)
Jun 24, 2020 15.46 15.62 15.15 15.51 151,794 +0.23(+1.51%)
Jun 23, 2020 15.44 15.51 15.27 15.28 141,005 -0.53(-3.32%)
Jun 22, 2020 15.75 15.91 15.46 15.80 275,992 -0.27(-1.65%)
Jun 19, 2020 16.44 16.46 15.95 16.07 137,000 -0.69(-4.12%)
Jun 18, 2020 16.78 17.00 16.75 16.76 51,956 +0.17(+1.02%)
Jun 17, 2020 16.80 16.85 16.58 16.59 50,038 -0.12(-0.72%)
Jun 16, 2020 16.85 17.02 16.57 16.71 132,547 -0.02(-0.12%)
Jun 15, 2020 17.37 17.50 16.63 16.73 100,825 +0.17(+1.03%)
Jun 12, 2020 16.36 16.66 16.18 16.56 107,300 -0.18(-1.08%)
Jun 11, 2020 16.33 16.85 16.11 16.74 274,570 +0.43(+2.64%)
Jun 10, 2020 16.82 17.25 16.26 16.31 264,878 -0.86(-5.01%)
Jun 09, 2020 17.08 17.22 16.85 17.17 85,306 -0.42(-2.41%)
Jun 08, 2020 17.98 18.08 17.51 17.59 146,106 -0.63(-3.43%)
Jun 05, 2020 18.20 18.65 18.11 18.22 166,000 +1.08(+6.30%)
Jun 04, 2020 17.27 17.72 16.99 17.14 182,124 -0.73(-4.09%)
Jun 03, 2020 17.65 18.12 17.40 17.87 320,130 +1.05(+6.24%)
Jun 02, 2020 16.29 17.00 16.22 16.82 211,285 +0.41(+2.50%)
Jun 01, 2020 16.58 16.73 16.31 16.41 163,111 -0.18(-1.08%)
May 29, 2020 16.61 16.72 16.31 16.59 122,700 -0.37(-2.18%)
May 28, 2020 16.75 17.22 16.63 16.96 135,563 -0.14(-0.82%)
May 27, 2020 17.82 17.82 17.08 17.10 190,233 -0.05(-0.29%)
May 26, 2020 16.58 17.28 16.58 17.15 214,549 +0.79(+4.82%)
May 22, 2020 16.50 16.55 16.31 16.36 62,700 -0.40(-2.38%)
May 21, 2020 16.31 16.97 16.31 16.76 215,628 +0.70(+4.36%)
May 20, 2020 16.08 16.27 15.96 16.06 93,167 -0.13(-0.80%)
May 19, 2020 16.38 16.43 16.12 16.19 64,832 -0.45(-2.70%)
May 18, 2020 16.12 16.70 16.10 16.64 190,571 +0.52(+3.23%)
May 15, 2020 16.16 16.45 15.92 16.12 122,000 -0.38(-2.30%)
May 14, 2020 17.02 17.02 16.35 16.50 102,932 -0.50(-2.94%)
May 13, 2020 17.23 17.44 17.00 17.00 117,232 -0.60(-3.41%)
May 12, 2020 17.42 17.67 17.19 17.60 151,324 -0.12(-0.68%)
May 11, 2020 17.44 17.90 17.34 17.72 123,513 +0.33(+1.90%)
May 08, 2020 17.23 17.52 16.80 17.39 156,700 +0.42(+2.47%)
May 07, 2020 17.86 17.86 16.73 16.97 219,757 -1.06(-5.88%)
May 06, 2020 17.94 18.27 17.74 18.03 128,602 +0.74(+4.28%)
May 05, 2020 17.54 17.77 17.23 17.29 189,226 -0.15(-0.86%)
May 04, 2020 17.37 17.56 17.23 17.44 96,636 -0.12(-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.