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 (%)
Dec 31, 2018 46.99 47.09 46.73 46.75 19,400 -0.19(-0.40%)
Dec 28, 2018 47.21 47.24 46.88 46.94 25,000 -0.52(-1.10%)
Dec 27, 2018 47.41 47.92 47.07 47.46 24,086 -0.97(-2.01%)
Dec 26, 2018 47.27 48.55 46.99 48.43 31,510 +0.41(+0.86%)
Dec 24, 2018 48.62 48.62 48.00 48.02 21,700 -1.68(-3.38%)
Dec 21, 2018 49.07 49.82 49.04 49.70 35,200 +0.71(+1.45%)
Dec 20, 2018 49.13 49.63 48.38 48.99 139,062 -2.28(-4.45%)
Dec 19, 2018 50.20 51.30 49.34 51.27 131,481 +0.91(+1.81%)
Dec 18, 2018 50.77 50.77 50.32 50.36 14,020 -0.38(-0.75%)
Dec 17, 2018 51.24 51.39 50.54 50.74 30,188 -1.01(-1.95%)
Dec 14, 2018 52.36 52.45 51.52 51.75 73,000 +0.65(+1.27%)
Dec 13, 2018 51.12 51.40 51.04 51.10 21,942 +0.43(+0.84%)
Dec 12, 2018 50.81 50.89 50.50 50.67 29,586 -0.34(-0.66%)
Dec 11, 2018 50.78 51.24 50.56 51.01 33,799 +0.13(+0.26%)
Dec 10, 2018 50.79 51.07 50.49 50.88 40,898 +0.62(+1.23%)
Dec 07, 2018 50.88 50.94 50.08 50.26 49,300 -1.37(-2.65%)
Dec 06, 2018 51.17 51.75 50.90 51.63 36,162 +0.06(+0.11%)
Dec 04, 2018 51.16 51.74 51.15 51.57 54,300 -1.04(-1.98%)
Dec 03, 2018 52.18 52.61 51.98 52.61 56,599 -1.16(-2.16%)
Nov 30, 2018 53.94 54.40 53.63 53.77 29,600 +0.43(+0.81%)
Nov 29, 2018 53.14 53.62 52.77 53.34 34,107 -0.50(-0.93%)
Nov 28, 2018 54.86 55.07 52.92 53.84 51,636 -0.73(-1.34%)
Nov 27, 2018 53.58 54.97 53.57 54.57 49,568 +1.02(+1.90%)
Nov 26, 2018 53.33 53.63 53.28 53.55 18,701 +0.08(+0.15%)
Nov 23, 2018 53.32 53.52 53.29 53.47 12,000 +0.30(+0.56%)
Nov 21, 2018 53.17 53.17 53.17 0 -0.41(-0.77%)
Nov 20, 2018 53.13 53.86 53.13 53.58 54,446 +0.12(+0.22%)
Nov 19, 2018 53.76 53.88 53.17 53.46 84,337 -0.15(-0.28%)
Nov 16, 2018 53.21 53.82 53.14 53.61 148,800 -1.14(-2.08%)
Nov 15, 2018 54.68 54.98 54.46 54.75 67,496 -0.17(-0.31%)
Nov 14, 2018 56.68 56.69 54.34 54.92 91,320 -1.44(-2.56%)
Nov 13, 2018 56.33 56.70 56.08 56.36 62,664 -0.07(-0.12%)
Nov 12, 2018 55.92 56.50 55.87 56.43 90,258 +1.18(+2.14%)
Nov 09, 2018 55.05 55.55 54.87 55.25 28,400 +1.84(+3.45%)
Nov 08, 2018 53.33 53.71 53.06 53.41 36,936 +0.35(+0.66%)
Nov 07, 2018 52.62 53.08 52.54 53.06 23,217 +0.07(+0.14%)
Nov 06, 2018 52.37 53.32 52.30 52.99 41,227 +0.62(+1.18%)
Nov 05, 2018 52.62 52.63 52.08 52.37 47,453 +0.29(+0.56%)
Nov 02, 2018 52.13 52.41 51.72 52.08 57,100 +0.04(+0.08%)
Nov 01, 2018 52.58 52.78 51.60 52.04 76,986 -2.34(-4.30%)
Oct 31, 2018 54.68 54.94 54.38 54.38 39,281 +0.92(+1.72%)
Oct 30, 2018 53.35 53.61 53.14 53.46 33,201 +0.75(+1.42%)
Oct 29, 2018 52.53 53.30 52.42 52.71 42,928 +0.62(+1.19%)
Oct 26, 2018 51.95 52.47 50.87 52.09 108,700 -0.44(-0.84%)
Oct 25, 2018 52.18 52.75 52.07 52.53 59,677 +0.39(+0.75%)
Oct 24, 2018 52.47 52.82 52.05 52.14 52,470 -0.34(-0.65%)
Oct 23, 2018 51.36 52.54 51.28 52.48 114,750 -0.99(-1.85%)
Oct 22, 2018 53.62 53.81 53.38 53.47 63,777 +0.50(+0.94%)
Oct 19, 2018 52.69 53.08 52.68 52.97 82,800 -0.17(-0.32%)
Oct 18, 2018 53.27 53.47 52.47 53.14 102,118 -0.12(-0.23%)
Oct 17, 2018 53.09 53.44 52.54 53.26 147,269 +0.09(+0.17%)
Oct 16, 2018 52.33 53.19 52.21 53.17 89,724 +0.12(+0.23%)
Oct 15, 2018 52.90 53.11 52.35 53.05 77,537 -0.99(-1.83%)
Oct 12, 2018 53.60 54.24 53.42 54.04 102,700 +0.65(+1.22%)
Oct 11, 2018 55.75 55.90 52.97 53.39 223,223 -4.36(-7.55%)
Oct 10, 2018 58.47 58.76 57.73 57.75 60,652 -0.45(-0.77%)
Oct 09, 2018 58.58 59.13 58.18 58.20 70,398 -0.19(-0.33%)
Oct 08, 2018 58.77 59.29 58.36 58.39 73,772 +2.04(+3.62%)
Oct 05, 2018 56.39 56.74 55.95 56.35 91,600 -0.54(-0.95%)
Oct 04, 2018 56.36 57.22 55.93 56.89 163,187 -0.11(-0.19%)
Oct 03, 2018 56.30 57.20 56.10 57.00 102,652 +0.67(+1.19%)
Oct 02, 2018 56.55 56.70 55.58 56.33 147,408 -2.03(-3.48%)
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.