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 30, 2015 96.62 96.62 94.10 94.95 6,826 -1.75(-1.81%)
Nov 27, 2015 97.38 97.75 96.21 96.70 18,460 +2.97(+3.17%)
Nov 25, 2015 94.04 93.73 93.73 93.73 34,300 +1.14(+1.23%)
Nov 24, 2015 91.91 92.66 91.67 92.59 16,778 -1.82(-1.93%)
Nov 23, 2015 94.00 94.61 93.29 94.41 18,756 +2.64(+2.88%)
Nov 20, 2015 90.61 92.22 90.61 91.77 15,309 +1.08(+1.19%)
Nov 19, 2015 92.50 92.50 90.18 90.69 21,705 -3.23(-3.43%)
Nov 18, 2015 94.00 94.59 92.86 93.92 21,645 -0.22(-0.23%)
Nov 17, 2015 91.88 95.00 91.57 94.14 34,617 +3.55(+3.92%)
Nov 16, 2015 90.25 91.00 89.87 90.59 7,576 -0.31(-0.35%)
Nov 13, 2015 91.12 91.12 90.57 90.90 5,172 +0.78(+0.87%)
Nov 12, 2015 92.58 92.58 89.28 90.12 20,364 -0.10(-0.11%)
Nov 11, 2015 89.87 90.23 89.20 90.22 11,863 +0.87(+0.97%)
Nov 10, 2015 89.92 90.00 88.16 89.35 8,625 +0.65(+0.73%)
Nov 09, 2015 89.08 89.12 88.34 88.70 18,885 -0.64(-0.72%)
Nov 06, 2015 89.24 89.50 88.85 89.34 12,281 +3.58(+4.17%)
Nov 05, 2015 84.98 85.77 84.74 85.76 8,075 +0.92(+1.09%)
Nov 04, 2015 82.51 85.02 82.36 84.84 11,729 +2.13(+2.57%)
Nov 03, 2015 80.77 83.05 80.77 82.71 15,309 +3.61(+4.57%)
Nov 02, 2015 79.09 79.29 78.70 79.10 24,220 +1.44(+1.85%)
Oct 30, 2015 77.20 78.00 77.00 77.66 7,240 +1.15(+1.51%)
Oct 29, 2015 75.78 76.75 75.31 76.51 7,793 +1.78(+2.38%)
Oct 28, 2015 71.22 75.49 69.90 74.73 14,071 +1.79(+2.45%)
Oct 27, 2015 73.76 73.76 72.84 72.94 1,764 -0.61(-0.83%)
Oct 26, 2015 72.94 73.67 72.53 73.55 10,268 +0.29(+0.40%)
Oct 23, 2015 72.90 74.11 72.90 73.26 7,223 +0.16(+0.22%)
Oct 22, 2015 73.29 73.48 72.26 73.10 4,995 +0.15(+0.21%)
Oct 21, 2015 71.90 73.30 71.90 72.95 11,576 +1.83(+2.57%)
Oct 20, 2015 71.70 71.70 70.40 71.12 35,127 -1.49(-2.05%)
Oct 19, 2015 71.97 72.63 71.85 72.61 29,271 +1.21(+1.69%)
Oct 16, 2015 70.50 71.40 70.17 71.40 2,518 +1.36(+1.94%)
Oct 15, 2015 70.31 70.62 68.70 70.04 18,815 +0.84(+1.21%)
Oct 14, 2015 71.48 72.05 68.93 69.20 21,921 -3.95(-5.40%)
Oct 13, 2015 73.53 73.53 73.15 73.15 3,039 -0.91(-1.23%)
Oct 12, 2015 73.67 74.32 72.98 74.06 14,424 -0.95(-1.27%)
Oct 09, 2015 76.39 76.39 74.76 75.01 18,842 -3.68(-4.68%)
Oct 08, 2015 78.93 78.93 76.38 78.69 33,943 +1.36(+1.76%)
Oct 07, 2015 77.30 77.85 76.68 77.33 15,058 +0.04(+0.05%)
Oct 06, 2015 77.18 77.62 76.35 77.29 13,579 -2.35(-2.95%)
Oct 05, 2015 78.60 80.18 78.32 79.64 15,424 +0.58(+0.73%)
Oct 02, 2015 79.87 79.87 78.47 79.06 9,643 -5.24(-6.22%)
Oct 01, 2015 83.86 84.38 83.67 84.30 3,573 +0.12(+0.15%)
Sep 30, 2015 84.00 84.86 83.91 84.18 8,328 +2.62(+3.21%)
Sep 29, 2015 80.90 81.76 80.32 81.56 11,009 +0.90(+1.11%)
Sep 28, 2015 81.11 81.11 79.93 80.66 7,486 +3.06(+3.95%)
Sep 25, 2015 77.48 78.10 77.39 77.60 6,347 +1.26(+1.65%)
Sep 24, 2015 78.01 78.18 75.88 76.34 9,815 -4.91(-6.04%)
Sep 23, 2015 80.58 81.25 80.52 81.25 5,413 -1.25(-1.52%)
Sep 22, 2015 83.01 83.22 82.25 82.50 12,109 +1.71(+2.12%)
Sep 21, 2015 80.68 81.01 80.62 80.79 5,680 +1.17(+1.47%)
Sep 18, 2015 79.64 79.91 79.00 79.62 8,290 -1.66(-2.04%)
Sep 17, 2015 84.20 84.43 80.80 81.28 16,918 -2.56(-3.05%)
Sep 16, 2015 85.62 85.62 82.90 83.84 14,306 -3.58(-4.10%)
Sep 15, 2015 87.16 87.78 87.16 87.42 31,361 +0.97(+1.12%)
Sep 14, 2015 87.47 87.62 86.42 86.45 16,312 -0.35(-0.40%)
Sep 11, 2015 88.14 88.90 86.71 86.80 23,750 +0.71(+0.82%)
Sep 10, 2015 85.93 86.47 85.57 86.09 9,890 -0.71(-0.82%)
Sep 09, 2015 85.98 88.27 85.85 86.80 11,325 +3.12(+3.73%)
Sep 08, 2015 83.77 84.10 82.79 83.68 5,002 +0.10(+0.12%)
Sep 04, 2015 84.57 83.58 83.58 83.58 12,200 +0.55(+0.66%)
Sep 03, 2015 83.41 83.41 82.71 83.03 7,271 +1.83(+2.25%)
Sep 02, 2015 80.26 81.41 80.00 81.20 9,843 +1.26(+1.58%)
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.