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, 2020 23.36 25.75 23.36 25.14 276,800 +2.42(+10.65%)
Feb 27, 2020 22.10 22.78 21.80 22.72 111,802 -0.03(-0.13%)
Feb 26, 2020 22.84 23.19 22.22 22.75 167,559 -0.31(-1.34%)
Feb 25, 2020 22.25 23.20 21.88 23.06 334,687 +1.18(+5.39%)
Feb 24, 2020 20.92 22.19 20.86 21.88 232,025 -0.64(-2.84%)
Feb 21, 2020 22.65 22.71 22.30 22.52 104,200 -1.03(-4.37%)
Feb 20, 2020 23.75 23.77 23.41 23.55 73,096 -0.31(-1.30%)
Feb 19, 2020 24.31 24.31 23.86 23.86 49,939 -0.45(-1.85%)
Feb 18, 2020 24.79 24.98 24.21 24.31 76,095 -0.94(-3.72%)
Feb 14, 2020 25.40 25.40 25.20 25.25 19,500 -0.31(-1.21%)
Feb 13, 2020 25.63 25.76 25.47 25.56 76,916 -0.47(-1.81%)
Feb 12, 2020 26.04 26.18 25.88 26.03 28,067 +0.07(+0.27%)
Feb 11, 2020 25.76 26.23 25.74 25.96 37,740 +0.27(+1.05%)
Feb 10, 2020 25.62 25.77 25.52 25.69 26,969 -0.18(-0.70%)
Feb 07, 2020 25.83 26.09 25.66 25.87 95,700 -0.19(-0.73%)
Feb 06, 2020 26.17 26.23 26.00 26.06 30,437 -0.45(-1.70%)
Feb 05, 2020 26.60 26.71 26.38 26.51 31,556 -0.10(-0.38%)
Feb 04, 2020 26.32 26.90 26.28 26.61 81,211 +1.04(+4.07%)
Feb 03, 2020 25.49 25.87 25.39 25.57 51,890 +0.51(+2.04%)
Jan 31, 2020 25.32 25.33 24.95 25.06 108,600 -0.43(-1.69%)
Jan 30, 2020 25.39 25.67 25.11 25.49 145,815 -0.03(-0.12%)
Jan 29, 2020 25.91 25.94 25.50 25.52 63,560 -0.38(-1.47%)
Jan 28, 2020 25.55 25.94 25.46 25.90 58,334 +0.68(+2.70%)
Jan 27, 2020 25.09 25.49 25.06 25.22 67,832 -0.53(-2.06%)
Jan 24, 2020 26.29 26.29 25.56 25.75 77,000 -0.47(-1.79%)
Jan 23, 2020 26.45 26.45 25.93 26.22 53,493 -0.16(-0.61%)
Jan 22, 2020 26.41 26.55 26.37 26.38 24,739 -0.03(-0.11%)
Jan 21, 2020 26.90 26.97 26.34 26.41 105,200 -0.05(-0.19%)
Jan 17, 2020 26.51 26.61 26.25 26.46 36,800 -0.15(-0.58%)
Jan 16, 2020 26.64 26.88 26.57 26.61 84,187 +0.14(+0.54%)
Jan 15, 2020 26.63 26.87 26.40 26.47 146,247 -0.47(-1.74%)
Jan 14, 2020 27.10 27.24 26.88 26.94 100,492 +0.09(+0.34%)
Jan 13, 2020 26.56 26.86 26.55 26.85 62,750 +0.59(+2.25%)
Jan 10, 2020 26.63 26.63 26.23 26.26 52,100 -0.45(-1.69%)
Jan 09, 2020 26.71 27.01 26.55 26.71 170,059 +0.44(+1.67%)
Jan 08, 2020 25.42 26.63 25.37 26.27 434,752 +0.59(+2.30%)
Jan 07, 2020 25.90 25.91 25.60 25.68 134,569 -0.26(-1.00%)
Jan 06, 2020 25.42 26.20 25.38 25.94 276,492 -0.85(-3.17%)
Jan 03, 2020 26.84 27.03 26.54 26.79 129,400 -1.14(-4.08%)
Jan 02, 2020 27.97 28.20 27.76 27.93 66,156 -0.57(-2.00%)
Dec 31, 2019 28.24 28.56 28.11 28.50 60,200 -0.16(-0.56%)
Dec 30, 2019 28.73 28.74 28.60 28.66 42,814 -0.13(-0.45%)
Dec 27, 2019 28.82 28.82 28.55 28.79 30,400 +0.04(+0.14%)
Dec 26, 2019 28.90 28.96 28.68 28.75 21,648 -0.73(-2.48%)
Dec 24, 2019 29.99 29.99 29.42 29.48 32,400 -0.86(-2.83%)
Dec 23, 2019 30.56 30.56 30.33 30.34 40,624 -0.50(-1.62%)
Dec 20, 2019 30.70 30.94 30.69 30.84 41,900 +0.12(+0.39%)
Dec 19, 2019 30.91 31.04 30.59 30.72 76,968 -0.23(-0.74%)
Dec 18, 2019 31.03 31.07 30.80 30.95 68,134 +0.01(+0.03%)
Dec 17, 2019 30.90 31.04 30.79 30.94 56,645 +0.03(+0.10%)
Dec 16, 2019 30.77 31.07 30.73 30.91 14,629 +0.01(+0.03%)
Dec 13, 2019 31.24 31.59 30.80 30.90 28,100 -0.43(-1.37%)
Dec 12, 2019 30.37 31.66 30.37 31.33 49,074 +0.35(+1.13%)
Dec 11, 2019 31.45 31.48 30.77 30.98 42,185 -0.69(-2.18%)
Dec 10, 2019 31.45 31.77 31.42 31.67 18,045 -0.25(-0.78%)
Dec 09, 2019 31.73 31.99 31.73 31.92 21,407 +0.00(+0.00%)
Dec 06, 2019 31.75 32.00 31.53 31.92 50,600 +0.96(+3.10%)
Dec 05, 2019 31.04 31.04 30.64 30.96 71,125 -0.01(-0.03%)
Dec 04, 2019 30.79 31.15 30.04 30.97 91,650 +0.15(+0.49%)
Dec 03, 2019 30.82 30.92 30.54 30.82 48,662 -0.92(-2.90%)
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.