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 (%)
Nov 28, 2014 80.44 83.19 79.60 83.09 33,903 +6.33(+8.25%)
Nov 26, 2014 76.32 76.76 76.76 76.76 7,300 +0.38(+0.50%)
Nov 25, 2014 76.75 77.00 76.00 76.38 15,800 -0.07(-0.10%)
Nov 24, 2014 76.22 77.00 76.16 76.45 37,104 +0.39(+0.52%)
Nov 21, 2014 75.00 77.55 75.00 76.06 37,503 -1.16(-1.51%)
Nov 20, 2014 77.85 78.53 77.00 77.22 16,710 -2.38(-2.98%)
Nov 19, 2014 76.95 80.98 76.55 79.60 67,684 +2.77(+3.61%)
Nov 18, 2014 77.12 77.79 76.72 76.83 31,512 -2.01(-2.55%)
Nov 17, 2014 79.08 79.83 78.65 78.84 81,608 +0.68(+0.87%)
Nov 14, 2014 86.51 86.51 77.54 78.16 55,317 -6.21(-7.36%)
Nov 13, 2014 83.94 84.87 83.09 84.37 12,880 -0.31(-0.37%)
Nov 12, 2014 83.45 85.25 83.38 84.68 17,124 +1.09(+1.31%)
Nov 11, 2014 85.77 86.09 81.99 83.59 29,092 -3.63(-4.17%)
Nov 10, 2014 83.09 87.47 83.08 87.22 39,378 +5.83(+7.16%)
Nov 07, 2014 86.62 86.83 81.20 81.39 108,375 -7.36(-8.29%)
Nov 06, 2014 88.66 89.15 87.44 88.75 60,446 -0.34(-0.38%)
Nov 05, 2014 88.93 89.26 85.04 89.09 93,429 +5.29(+6.31%)
Nov 04, 2014 83.96 83.98 82.57 83.80 19,742 -0.09(-0.11%)
Nov 03, 2014 83.24 84.14 82.71 83.89 51,275 +1.13(+1.37%)
Oct 31, 2014 84.31 84.69 82.48 82.76 77,314 +5.20(+6.70%)
Oct 30, 2014 76.50 78.00 76.47 77.56 39,929 +2.23(+2.96%)
Oct 29, 2014 72.98 75.64 72.77 75.33 31,187 +3.12(+4.32%)
Oct 28, 2014 71.91 72.36 71.67 72.21 13,176 -0.13(-0.18%)
Oct 27, 2014 72.45 71.79 71.79 72.34 25,051 +0.55(+0.77%)
Oct 24, 2014 71.37 72.03 71.31 71.79 62,022 +0.32(+0.45%)
Oct 23, 2014 71.19 72.63 70.89 71.47 187,371 +1.46(+2.09%)
Oct 22, 2014 69.33 70.07 69.21 70.01 23,240 +1.15(+1.67%)
Oct 21, 2014 68.21 68.91 68.00 68.86 14,290 -0.30(-0.44%)
Oct 20, 2014 69.53 69.66 69.16 69.16 6,606 -1.50(-2.12%)
Oct 17, 2014 70.66 71.52 70.34 70.66 9,535 +0.44(+0.63%)
Oct 16, 2014 70.71 70.71 69.81 70.22 13,228 -0.05(-0.07%)
Oct 15, 2014 70.41 70.78 68.60 70.27 61,982 -1.33(-1.86%)
Oct 14, 2014 71.33 71.94 71.08 71.60 16,682 -0.10(-0.14%)
Oct 13, 2014 72.09 72.53 71.33 71.70 8,546 -1.61(-2.20%)
Oct 10, 2014 72.91 74.00 72.91 73.31 6,604 +0.21(+0.28%)
Oct 09, 2014 72.59 73.40 72.45 73.10 10,556 -0.21(-0.28%)
Oct 08, 2014 74.66 76.65 73.31 73.31 16,456 -2.42(-3.19%)
Oct 07, 2014 76.00 76.25 75.50 75.73 34,249 -0.71(-0.92%)
Oct 06, 2014 78.44 78.70 76.08 76.43 25,957 -3.02(-3.80%)
Oct 03, 2014 78.21 79.55 77.88 79.45 18,628 +4.13(+5.49%)
Oct 02, 2014 75.27 75.91 74.90 75.32 15,870 +0.13(+0.17%)
Oct 01, 2014 75.87 75.87 74.53 75.19 10,146 -1.17(-1.53%)
Sep 30, 2014 75.90 76.89 74.77 76.36 12,026 +1.56(+2.09%)
Sep 29, 2014 73.91 74.81 73.91 74.80 5,704 +0.04(+0.06%)
Sep 26, 2014 74.47 75.44 74.47 74.76 3,896 +0.83(+1.13%)
Sep 25, 2014 76.24 76.24 73.36 73.92 11,109 -0.86(-1.16%)
Sep 24, 2014 74.76 74.86 68.93 74.79 10,609 +1.37(+1.86%)
Sep 23, 2014 72.72 74.06 72.72 73.42 7,236 -1.78(-2.37%)
Sep 22, 2014 75.28 75.79 74.26 75.20 26,206 +0.28(+0.37%)
Sep 19, 2014 73.70 75.29 73.65 74.92 15,774 +1.60(+2.18%)
Sep 18, 2014 74.10 74.25 73.02 73.32 9,622 -0.12(-0.17%)
Sep 17, 2014 71.50 74.99 70.01 73.44 8,444 +1.94(+2.72%)
Sep 16, 2014 71.60 72.09 70.38 71.50 5,286 -0.29(-0.40%)
Sep 15, 2014 71.93 72.00 71.56 71.79 13,518 -0.65(-0.90%)
Sep 12, 2014 71.74 72.79 71.61 72.44 8,307 +2.09(+2.97%)
Sep 11, 2014 70.10 71.41 69.03 70.35 9,394 +1.32(+1.91%)
Sep 10, 2014 69.53 70.08 68.80 69.03 8,152 +0.97(+1.43%)
Sep 09, 2014 68.75 69.43 67.95 68.06 9,932 -0.16(-0.24%)
Sep 08, 2014 66.71 68.76 66.71 68.22 8,457 +2.13(+3.22%)
Sep 05, 2014 66.67 66.69 66.09 66.09 4,529 -1.00(-1.49%)
Sep 04, 2014 65.22 67.39 65.22 67.09 9,657 +1.16(+1.76%)
Sep 03, 2014 66.60 66.60 65.86 65.93 5,895 -0.62(-0.93%)
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.