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 (%)
Jan 31, 2017 55.44 55.51 54.60 55.06 143,894 -2.31(-4.03%)
Jan 30, 2017 57.91 57.95 56.83 57.37 28,746 -0.74(-1.27%)
Jan 27, 2017 58.85 59.08 57.94 58.11 29,301 -0.25(-0.43%)
Jan 26, 2017 58.48 59.00 58.03 58.36 65,036 +1.55(+2.73%)
Jan 25, 2017 57.10 57.71 56.61 56.81 64,883 +1.39(+2.51%)
Jan 24, 2017 54.80 55.82 54.46 55.42 71,186 +0.76(+1.40%)
Jan 23, 2017 55.09 55.35 54.20 54.66 65,533 -1.09(-1.96%)
Jan 20, 2017 56.44 56.74 54.75 55.75 117,415 -0.39(-0.69%)
Jan 19, 2017 56.84 57.54 55.95 56.14 56,836 +0.08(+0.14%)
Jan 18, 2017 54.78 56.47 54.64 56.06 35,927 +1.41(+2.58%)
Jan 17, 2017 54.52 55.10 54.44 54.65 88,731 -2.43(-4.26%)
Jan 13, 2017 57.08 57.08 57.08 0 -0.43(-0.75%)
Jan 12, 2017 56.54 57.62 56.01 57.51 87,006 -0.55(-0.95%)
Jan 11, 2017 59.18 60.16 57.05 58.06 72,025 -0.68(-1.16%)
Jan 10, 2017 59.12 59.37 58.25 58.74 24,381 -0.69(-1.16%)
Jan 09, 2017 59.87 60.16 59.07 59.43 39,941 -1.49(-2.45%)
Jan 06, 2017 60.74 61.16 59.92 60.92 13,602 +1.29(+2.16%)
Jan 05, 2017 60.35 60.43 59.00 59.63 55,579 -2.86(-4.58%)
Jan 04, 2017 62.15 62.77 61.90 62.49 63,416 -0.58(-0.92%)
Jan 03, 2017 64.57 65.02 62.27 63.07 42,593 -1.52(-2.35%)
Dec 30, 2016 64.59 64.59 64.59 0 +1.13(+1.77%)
Dec 29, 2016 65.40 65.53 63.09 63.46 85,825 -2.68(-4.05%)
Dec 28, 2016 66.91 67.07 66.02 66.14 32,515 -0.48(-0.72%)
Dec 27, 2016 66.73 67.22 66.38 66.62 55,934 -1.14(-1.68%)
Dec 23, 2016 67.76 67.76 67.76 0 -0.67(-0.98%)
Dec 22, 2016 68.28 68.57 67.54 68.43 23,506 +0.51(+0.74%)
Dec 21, 2016 67.12 68.17 67.00 67.92 26,085 +0.05(+0.08%)
Dec 20, 2016 68.64 68.79 67.60 67.87 52,630 +1.36(+2.04%)
Dec 19, 2016 66.55 66.99 65.90 66.51 33,860 -0.99(-1.46%)
Dec 16, 2016 67.73 68.49 66.06 67.50 90,237 -1.29(-1.88%)
Dec 15, 2016 68.04 69.37 67.74 68.79 131,476 +2.60(+3.93%)
Dec 14, 2016 62.51 66.85 62.51 66.19 184,178 +2.59(+4.07%)
Dec 13, 2016 63.32 64.19 63.14 63.60 34,850 +0.62(+0.98%)
Dec 12, 2016 63.31 63.80 62.52 62.98 38,185 -0.73(-1.14%)
Dec 09, 2016 62.42 64.14 62.31 63.71 75,650 +2.00(+3.24%)
Dec 08, 2016 61.39 61.81 61.39 61.71 18,832 +0.39(+0.64%)
Dec 07, 2016 60.83 61.34 60.16 61.32 24,133 -0.69(-1.11%)
Dec 06, 2016 61.63 62.27 61.20 62.01 38,614 +0.23(+0.37%)
Dec 05, 2016 62.51 63.70 60.98 61.78 61,404 +0.91(+1.49%)
Dec 02, 2016 61.26 61.36 60.60 60.87 38,979 -0.85(-1.38%)
Dec 01, 2016 62.58 63.45 61.11 61.72 78,481 +0.28(+0.46%)
Nov 30, 2016 60.10 61.72 60.10 61.44 91,731 +2.37(+4.01%)
Nov 29, 2016 59.83 59.90 58.79 59.07 31,949 +0.77(+1.32%)
Nov 28, 2016 59.20 59.82 58.23 58.30 62,071 -1.86(-3.09%)
Nov 25, 2016 59.17 60.58 58.90 60.16 24,455 +1.07(+1.81%)
Nov 23, 2016 59.09 59.09 59.09 0 +3.28(+5.88%)
Nov 22, 2016 55.53 56.61 55.53 55.81 30,350 +0.01(+0.02%)
Nov 21, 2016 55.49 56.10 55.25 55.80 25,145 -0.51(-0.91%)
Nov 18, 2016 56.62 55.54 56.31 28,535 +1.29(+2.34%)
Nov 17, 2016 53.90 55.92 53.69 55.02 53,082 +1.10(+2.04%)
Nov 16, 2016 53.51 54.11 53.45 53.92 21,974 +0.26(+0.48%)
Nov 15, 2016 54.55 54.91 53.39 53.66 57,638 -1.30(-2.37%)
Nov 14, 2016 55.00 55.87 53.67 54.96 80,248 +1.16(+2.15%)
Nov 11, 2016 50.73 54.93 50.51 53.80 175,015 +3.33(+6.60%)
Nov 10, 2016 48.41 50.92 48.37 50.47 220,058 +2.27(+4.71%)
Nov 09, 2016 44.96 48.82 44.89 48.20 185,732 +0.08(+0.17%)
Nov 08, 2016 47.55 48.49 46.39 48.12 81,497 +0.58(+1.22%)
Nov 07, 2016 46.94 47.74 46.91 47.54 39,764 +2.48(+5.50%)
Nov 04, 2016 45.00 45.42 44.91 45.06 46,475 -0.09(-0.20%)
Nov 03, 2016 46.17 46.18 45.14 45.15 40,487 -0.68(-1.48%)
Nov 02, 2016 45.74 45.93 44.71 45.83 49,507 -1.10(-2.34%)
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.