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 (%)
May 31, 2018 43.98 44.19 43.55 44.18 34,757 +0.32(+0.73%)
May 30, 2018 44.02 44.09 43.70 43.86 31,507 -0.25(-0.57%)
May 29, 2018 44.49 44.65 43.64 44.11 88,193 +0.07(+0.16%)
May 25, 2018 44.04 44.04 44.04 0 +0.44(+1.01%)
May 24, 2018 44.18 44.20 43.38 43.60 118,093 -1.22(-2.72%)
May 23, 2018 45.26 45.29 44.64 44.82 95,074 -0.12(-0.27%)
May 22, 2018 44.64 45.01 44.61 44.94 60,508 +0.06(+0.13%)
May 21, 2018 45.23 45.43 44.84 44.88 33,715 -0.05(-0.11%)
May 18, 2018 45.32 45.32 44.69 44.93 106,138 -0.05(-0.11%)
May 17, 2018 45.16 45.34 44.92 44.98 42,973 -0.03(-0.07%)
May 16, 2018 44.96 45.33 44.76 45.01 58,365 +0.20(+0.45%)
May 15, 2018 44.49 45.18 44.49 44.81 87,216 +2.05(+4.79%)
May 14, 2018 42.04 42.78 42.01 42.76 46,635 +0.57(+1.36%)
May 11, 2018 41.61 42.24 41.61 42.19 46,653 +0.17(+0.40%)
May 10, 2018 41.98 42.44 41.81 42.02 91,042 -0.87(-2.03%)
May 09, 2018 42.78 42.97 42.36 42.89 50,080 +0.26(+0.61%)
May 08, 2018 43.10 43.44 42.31 42.63 86,560 +0.01(+0.02%)
May 07, 2018 42.72 42.87 42.50 42.62 28,565 +0.02(+0.05%)
May 04, 2018 43.11 43.19 42.57 42.60 59,604 -0.26(-0.61%)
May 03, 2018 42.49 42.86 42.41 42.86 36,659 -0.69(-1.58%)
May 02, 2018 43.32 43.61 42.68 43.55 144,060 +0.03(+0.07%)
May 01, 2018 43.31 43.82 43.27 43.52 52,108 +0.94(+2.21%)
Apr 30, 2018 42.80 43.00 42.00 42.58 66,309 +0.92(+2.21%)
Apr 27, 2018 41.93 41.99 41.58 41.66 34,391 -0.61(-1.44%)
Apr 26, 2018 41.63 42.45 41.63 42.27 70,239 +0.51(+1.22%)
Apr 25, 2018 41.93 42.04 41.65 41.76 54,124 +0.83(+2.03%)
Apr 24, 2018 41.40 41.47 40.82 40.93 68,723 -0.62(-1.49%)
Apr 23, 2018 41.54 41.78 41.43 41.55 57,786 +0.96(+2.36%)
Apr 20, 2018 40.50 40.60 40.23 40.59 74,153 +0.98(+2.47%)
Apr 19, 2018 39.42 40.03 39.36 39.61 118,780 +0.23(+0.58%)
Apr 18, 2018 38.90 39.39 38.70 39.38 98,377 -0.08(-0.20%)
Apr 17, 2018 40.13 40.13 39.43 39.46 101,277 -0.09(-0.23%)
Apr 16, 2018 39.45 39.61 39.17 39.55 109,641 -0.15(-0.38%)
Apr 13, 2018 40.12 40.12 39.51 39.70 90,799 -0.83(-2.05%)
Apr 12, 2018 39.89 40.65 39.84 40.53 212,469 +1.42(+3.63%)
Apr 11, 2018 39.14 39.37 37.83 39.11 312,092 -0.96(-2.40%)
Apr 10, 2018 40.16 40.45 39.89 40.07 74,152 -0.34(-0.84%)
Apr 09, 2018 40.71 40.90 40.32 40.41 45,332 -0.32(-0.79%)
Apr 06, 2018 40.58 41.00 40.57 40.73 120,929 -0.72(-1.74%)
Apr 05, 2018 41.69 41.72 41.11 41.45 65,596 +0.72(+1.77%)
Apr 04, 2018 39.66 40.79 39.64 40.73 98,280 -0.13(-0.32%)
Apr 03, 2018 40.62 41.08 40.60 40.86 74,488 +0.96(+2.41%)
Apr 02, 2018 40.44 40.76 39.69 39.90 53,398 -1.51(-3.65%)
Mar 29, 2018 41.41 41.41 41.41 0 -0.02(-0.06%)
Mar 28, 2018 40.70 41.62 40.62 41.43 115,888 +1.77(+4.47%)
Mar 27, 2018 39.89 40.06 39.59 39.66 111,032 +0.74(+1.90%)
Mar 26, 2018 39.15 39.15 38.70 38.92 90,034 -0.63(-1.59%)
Mar 23, 2018 39.35 39.76 39.15 39.55 96,675 -1.66(-4.03%)
Mar 22, 2018 41.08 41.51 40.86 41.21 37,102 +0.51(+1.25%)
Mar 21, 2018 41.78 42.15 40.43 40.70 358,417 -2.23(-5.19%)
Mar 20, 2018 42.83 43.29 42.69 42.93 84,036 +0.60(+1.42%)
Mar 19, 2018 42.67 42.84 42.08 42.33 94,811 -0.30(-0.70%)
Mar 16, 2018 42.36 43.01 42.36 42.63 58,813 +0.29(+0.68%)
Mar 15, 2018 42.07 42.49 42.03 42.34 80,571 +0.82(+1.97%)
Mar 14, 2018 41.70 41.84 41.46 41.52 44,290 +0.10(+0.24%)
Mar 13, 2018 41.50 42.04 41.21 41.42 109,171 -0.20(-0.48%)
Mar 12, 2018 42.14 42.31 41.60 41.62 80,846 -0.02(-0.05%)
Mar 09, 2018 42.36 42.40 41.48 41.64 148,867 -0.11(-0.26%)
Mar 08, 2018 41.47 42.03 41.47 41.75 101,411 +0.29(+0.70%)
Mar 07, 2018 41.72 40.87 41.46 56,021 +0.83(+2.05%)
Mar 06, 2018 40.94 41.00 40.19 40.63 116,449 -1.38(-3.29%)
Mar 05, 2018 41.83 42.23 41.74 42.01 40,435 +0.23(+0.55%)
Mar 02, 2018 41.47 42.18 41.45 41.78 51,975 -0.71(-1.67%)
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.