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 (%)
Feb 28, 2018 42.15 42.39 41.82 42.26 63,218 +0.10(+0.24%)
Feb 27, 2018 41.19 42.65 41.15 42.16 113,487 +1.39(+3.41%)
Feb 26, 2018 40.78 41.03 40.64 40.77 45,948 -0.37(-0.90%)
Feb 23, 2018 41.16 41.35 41.01 41.14 65,256 +0.23(+0.55%)
Feb 22, 2018 40.88 40.91 102,723 -0.62(-1.50%)
Feb 21, 2018 40.84 41.75 40.51 41.54 130,885 +0.57(+1.39%)
Feb 20, 2018 39.99 41.14 39.93 40.97 170,898 +1.59(+4.04%)
Feb 16, 2018 39.38 39.38 39.38 0 +0.42(+1.08%)
Feb 15, 2018 38.93 39.37 38.84 38.96 93,593 -0.12(-0.31%)
Feb 14, 2018 41.08 38.81 39.08 316,316 -2.21(-5.35%)
Feb 13, 2018 41.74 41.88 41.24 41.29 40,836 -0.75(-1.78%)
Feb 12, 2018 42.24 42.30 41.58 42.04 83,859 -0.66(-1.56%)
Feb 09, 2018 42.82 43.04 42.30 42.70 163,188 +0.28(+0.67%)
Feb 08, 2018 42.52 42.89 42.06 42.42 139,795 -0.22(-0.51%)
Feb 07, 2018 41.92 43.00 41.91 42.64 167,851 +0.64(+1.52%)
Feb 06, 2018 40.88 42.13 40.82 42.00 236,871 +1.47(+3.63%)
Feb 05, 2018 40.63 40.72 40.16 40.53 153,340 -0.53(-1.29%)
Feb 02, 2018 40.64 41.43 40.59 41.06 168,333 +1.66(+4.21%)
Feb 01, 2018 40.25 40.34 39.34 39.40 79,548 -0.33(-0.83%)
Jan 31, 2018 39.99 41.00 39.63 39.73 155,277 -0.84(-2.07%)
Jan 30, 2018 39.57 40.64 39.55 40.57 74,672 +0.45(+1.12%)
Jan 29, 2018 39.89 40.48 39.84 40.12 90,446 +0.73(+1.85%)
Jan 26, 2018 39.26 39.46 38.99 39.39 68,796 -0.11(-0.28%)
Jan 25, 2018 38.82 39.97 38.12 39.50 180,728 +0.83(+2.15%)
Jan 24, 2018 39.08 39.23 38.33 38.67 175,871 -1.51(-3.76%)
Jan 23, 2018 40.89 41.02 40.11 40.18 131,075 -0.57(-1.40%)
Jan 22, 2018 40.90 41.10 40.67 40.75 63,461 -0.23(-0.56%)
Jan 19, 2018 40.82 40.98 40.67 40.98 55,973 -0.55(-1.32%)
Jan 18, 2018 41.26 41.58 41.01 41.53 63,424 +0.28(+0.68%)
Jan 17, 2018 40.65 41.44 40.22 41.25 168,654 +0.92(+2.28%)
Jan 16, 2018 40.81 40.97 40.28 40.33 43,741 -0.10(-0.25%)
Jan 12, 2018 40.43 40.43 40.43 0 -1.48(-3.53%)
Jan 11, 2018 42.01 42.07 41.73 41.91 116,743 -0.44(-1.03%)
Jan 10, 2018 42.34 183,210 -0.30(-0.72%)
Jan 09, 2018 42.90 43.12 42.50 42.65 184,572 +0.58(+1.38%)
Jan 08, 2018 42.15 42.47 42.03 42.07 125,294 +0.02(+0.05%)
Jan 05, 2018 42.44 42.48 41.87 42.05 63,634 +0.19(+0.45%)
Jan 04, 2018 42.46 42.56 41.47 41.86 91,575 -0.65(-1.53%)
Jan 03, 2018 42.27 43.19 42.25 42.51 125,683 +0.34(+0.81%)
Jan 02, 2018 42.79 42.79 42.15 42.17 206,878 -1.45(-3.32%)
Dec 29, 2017 43.62 43.62 43.62 0 -0.91(-2.04%)
Dec 28, 2017 44.55 44.76 44.45 44.53 67,392 -0.44(-0.98%)
Dec 27, 2017 45.33 45.42 44.88 44.97 35,641 -0.47(-1.03%)
Dec 26, 2017 45.70 45.75 45.36 45.44 18,757 -1.00(-2.16%)
Dec 22, 2017 46.88 46.94 46.26 46.44 53,334 -0.84(-1.77%)
Dec 21, 2017 47.61 47.66 47.14 47.28 27,271 -0.22(-0.46%)
Dec 20, 2017 47.72 47.81 47.23 47.50 35,518 -0.44(-0.92%)
Dec 19, 2017 48.09 48.23 47.86 47.94 32,370 -0.07(-0.14%)
Dec 18, 2017 48.15 48.22 47.78 48.01 52,544 -0.69(-1.43%)
Dec 15, 2017 48.45 48.96 48.36 48.70 67,286 -0.38(-0.77%)
Dec 14, 2017 48.92 49.36 48.72 49.08 65,987 +0.26(+0.53%)
Dec 13, 2017 50.08 50.34 47.20 48.82 157,009 -1.35(-2.69%)
Dec 12, 2017 50.76 51.16 50.16 50.17 67,109 -0.22(-0.44%)
Dec 11, 2017 49.93 50.61 49.73 50.39 38,569 +0.67(+1.34%)
Dec 08, 2017 49.60 49.94 49.25 49.72 66,697 -0.06(-0.12%)
Dec 07, 2017 49.15 50.22 48.85 49.78 97,691 +1.97(+4.12%)
Dec 06, 2017 47.87 48.02 47.78 47.81 63,172 +0.27(+0.57%)
Dec 05, 2017 47.37 48.21 47.31 47.54 163,818 +1.06(+2.28%)
Dec 04, 2017 46.52 46.60 46.52 46.48 75,436 +0.48(+1.04%)
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.