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, 2019 29.00 29.02 28.57 28.71 180,643 -0.93(-3.14%)
Oct 30, 2019 29.94 30.55 29.58 29.64 173,994 -0.48(-1.59%)
Oct 29, 2019 30.25 30.40 29.92 30.12 53,566 +0.27(+0.90%)
Oct 28, 2019 29.50 30.00 29.50 29.85 94,497 +0.74(+2.54%)
Oct 25, 2019 28.48 29.36 28.48 29.11 84,600 -0.17(-0.58%)
Oct 24, 2019 29.61 29.66 29.17 29.28 105,797 -0.62(-2.07%)
Oct 23, 2019 29.86 29.92 29.63 29.90 58,366 -0.24(-0.81%)
Oct 22, 2019 30.19 30.43 30.07 30.14 66,284 -0.22(-0.72%)
Oct 21, 2019 29.78 30.47 29.76 30.36 60,464 +0.45(+1.49%)
Oct 18, 2019 29.91 30.00 29.80 29.91 31,800 +0.06(+0.22%)
Oct 17, 2019 29.89 29.96 29.53 29.85 115,820 -0.13(-0.43%)
Oct 16, 2019 30.13 30.39 29.90 29.98 65,272 -0.52(-1.70%)
Oct 15, 2019 30.08 30.73 30.06 30.50 83,568 +0.66(+2.21%)
Oct 14, 2019 29.94 29.99 29.71 29.84 85,821 -0.38(-1.26%)
Oct 11, 2019 30.24 30.91 30.14 30.22 265,000 +0.53(+1.79%)
Oct 10, 2019 29.21 29.82 29.19 29.69 130,971 +0.79(+2.73%)
Oct 09, 2019 28.86 29.17 28.57 28.90 130,527 -0.08(-0.28%)
Oct 08, 2019 28.94 29.43 28.75 28.98 276,845 -0.76(-2.56%)
Oct 07, 2019 29.44 30.02 29.10 29.74 167,802 +0.72(+2.48%)
Oct 04, 2019 29.28 29.41 28.74 29.02 221,500 +0.05(+0.17%)
Oct 03, 2019 29.34 29.36 28.20 28.97 298,627 -0.38(-1.29%)
Oct 02, 2019 29.71 29.88 28.98 29.35 225,346 -1.09(-3.58%)
Oct 01, 2019 31.50 31.61 30.07 30.44 246,092 -0.52(-1.68%)
Sep 30, 2019 30.42 31.51 30.16 30.96 268,374 +1.36(+4.59%)
Sep 27, 2019 30.02 30.15 29.24 29.60 241,200 +0.48(+1.65%)
Sep 26, 2019 28.91 29.26 28.68 29.12 270,182 +0.01(+0.03%)
Sep 25, 2019 27.84 29.34 27.73 29.11 308,343 +1.56(+5.65%)
Sep 24, 2019 28.33 28.50 27.41 27.55 266,453 -0.45(-1.60%)
Sep 23, 2019 28.31 28.39 27.88 28.00 86,074 -0.50(-1.75%)
Sep 20, 2019 29.34 29.41 28.46 28.50 235,500 -1.02(-3.46%)
Sep 19, 2019 29.34 29.63 29.24 29.52 143,203 -0.35(-1.17%)
Sep 18, 2019 29.14 30.38 28.74 29.87 342,791 +0.56(+1.91%)
Sep 17, 2019 29.20 29.55 29.00 29.31 229,939 -0.17(-0.58%)
Sep 16, 2019 29.30 29.67 29.08 29.48 246,442 -0.75(-2.48%)
Sep 13, 2019 29.26 30.29 29.09 30.23 368,000 +0.75(+2.54%)
Sep 12, 2019 28.60 29.61 28.37 29.48 259,675 -0.19(-0.64%)
Sep 11, 2019 30.12 30.12 29.53 29.67 174,169 -0.53(-1.75%)
Sep 10, 2019 29.58 30.20 29.37 30.20 189,978 +0.76(+2.58%)
Sep 09, 2019 28.85 29.58 28.79 29.44 203,374 +0.34(+1.17%)
Sep 06, 2019 28.09 29.16 27.86 29.10 260,000 +0.72(+2.54%)
Sep 05, 2019 27.39 29.00 27.38 28.38 254,300 +1.93(+7.30%)
Sep 04, 2019 27.04 27.04 26.39 26.45 130,770 -0.51(-1.89%)
Sep 03, 2019 27.44 27.54 26.73 26.96 230,097 -1.20(-4.26%)
Aug 30, 2019 28.08 28.55 27.80 28.16 214,000 +0.27(+0.97%)
Aug 29, 2019 27.20 28.37 27.17 27.89 187,801 +0.60(+2.20%)
Aug 28, 2019 27.18 27.56 27.05 27.29 198,276 +0.20(+0.74%)
Aug 27, 2019 27.81 27.81 27.01 27.09 155,855 -0.81(-2.90%)
Aug 26, 2019 27.77 27.99 27.42 27.90 113,519 +0.01(+0.04%)
Aug 23, 2019 29.31 29.42 27.79 27.89 230,300 -1.74(-5.87%)
Aug 22, 2019 29.62 29.72 29.33 29.63 78,940 +0.23(+0.78%)
Aug 21, 2019 29.49 29.55 29.10 29.40 103,093 +0.30(+1.03%)
Aug 20, 2019 29.36 29.45 29.09 29.10 88,753 -0.67(-2.25%)
Aug 19, 2019 29.68 29.91 29.39 29.77 200,405 +1.03(+3.58%)
Aug 16, 2019 28.80 29.31 28.56 28.74 229,700 +0.54(+1.91%)
Aug 15, 2019 28.65 28.83 28.05 28.20 171,683 -0.57(-1.98%)
Aug 14, 2019 28.70 29.22 28.18 28.77 381,386 -0.61(-2.08%)
Aug 13, 2019 28.49 30.75 28.47 29.38 731,719 +0.53(+1.84%)
Aug 12, 2019 29.39 29.39 28.40 28.85 278,206 -0.77(-2.60%)
Aug 09, 2019 29.74 29.80 29.20 29.62 113,100 +0.31(+1.06%)
Aug 08, 2019 29.84 29.94 28.94 29.31 220,378 -0.42(-1.41%)
Aug 07, 2019 29.68 29.81 28.87 29.73 361,389 -1.54(-4.92%)
Aug 06, 2019 31.66 31.88 31.18 31.27 131,528 -0.75(-2.34%)
Aug 05, 2019 31.90 32.54 31.43 32.02 176,677 -1.33(-3.99%)
Aug 02, 2019 33.79 33.80 32.88 33.35 117,400 +0.33(+1.00%)
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.