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 (%)
Nov 30, 2017 46.24 47.10 46.01 46.66 123,051 +1.13(+2.48%)
Nov 29, 2017 45.31 45.80 45.22 45.53 67,565 +0.88(+1.97%)
Nov 28, 2017 44.37 44.87 44.32 44.65 90,131 +0.13(+0.29%)
Nov 27, 2017 44.10 44.67 44.04 44.52 64,721 -0.68(-1.50%)
Nov 24, 2017 44.99 45.24 44.89 45.20 37,408 +0.42(+0.94%)
Nov 22, 2017 45.21 45.31 44.45 44.78 48,526 -1.29(-2.80%)
Nov 21, 2017 45.90 46.08 45.64 46.07 60,003 -0.30(-0.65%)
Nov 20, 2017 45.21 46.62 45.13 46.37 160,937 +1.75(+3.92%)
Nov 17, 2017 45.44 45.67 44.30 44.62 148,097 -1.71(-3.69%)
Nov 16, 2017 46.27 46.45 46.01 46.33 68,864 +0.02(+0.04%)
Nov 15, 2017 45.48 46.49 45.24 46.31 53,270 +0.21(+0.46%)
Nov 14, 2017 46.93 47.04 45.79 46.10 98,326 -0.29(-0.63%)
Nov 13, 2017 46.40 46.43 46.18 46.39 60,784 -0.21(-0.45%)
Nov 10, 2017 45.66 46.82 45.56 46.60 177,806 +1.13(+2.49%)
Nov 09, 2017 45.81 45.95 45.21 45.47 83,982 -0.57(-1.24%)
Nov 08, 2017 45.65 46.05 45.34 46.04 119,775 -0.53(-1.14%)
Nov 07, 2017 46.21 47.00 46.14 46.57 31,129 +0.61(+1.33%)
Nov 06, 2017 47.13 47.20 45.82 45.96 74,162 -1.31(-2.77%)
Nov 03, 2017 46.39 47.71 46.31 47.27 44,837 +0.70(+1.50%)
Nov 02, 2017 46.47 46.71 45.67 46.57 52,135 -0.08(-0.17%)
Nov 01, 2017 46.88 46.96 46.18 46.65 79,160 -0.53(-1.12%)
Oct 31, 2017 47.00 47.47 46.99 47.18 110,794 +0.56(+1.20%)
Oct 30, 2017 46.89 47.03 46.29 46.62 56,568 -0.31(-0.66%)
Oct 27, 2017 47.57 47.74 46.90 46.93 75,788 -0.71(-1.49%)
Oct 26, 2017 46.65 47.75 46.65 47.64 115,000 +1.28(+2.76%)
Oct 25, 2017 46.48 46.91 46.18 46.36 130,060 -0.08(-0.17%)
Oct 24, 2017 46.52 46.82 46.02 46.44 79,302 +0.55(+1.20%)
Oct 23, 2017 46.86 46.88 45.80 45.89 154,080 -0.22(-0.48%)
Oct 20, 2017 46.04 46.37 45.75 46.11 126,467 +0.87(+1.92%)
Oct 19, 2017 45.46 45.53 45.07 45.24 70,648 -0.80(-1.74%)
Oct 18, 2017 46.00 46.16 45.80 46.04 68,162 +0.50(+1.10%)
Oct 17, 2017 45.64 45.91 45.35 45.54 100,066 +0.96(+2.15%)
Oct 16, 2017 43.66 44.91 43.52 44.58 99,699 +0.93(+2.13%)
Oct 13, 2017 43.81 44.15 43.65 43.65 69,301 -1.05(-2.35%)
Oct 12, 2017 44.75 45.10 44.55 44.70 25,373 -0.11(-0.24%)
Oct 11, 2017 45.04 45.63 44.72 44.81 89,003 -0.43(-0.95%)
Oct 10, 2017 45.00 45.25 44.63 45.24 45,137 -0.37(-0.82%)
Oct 09, 2017 46.10 46.17 45.57 45.61 91,282 -1.17(-2.50%)
Oct 06, 2017 47.75 48.31 46.66 46.78 169,026 -0.67(-1.41%)
Oct 05, 2017 46.70 47.55 46.64 47.45 52,239 +0.78(+1.67%)
Oct 04, 2017 46.60 47.08 46.58 46.67 37,386 -0.40(-0.85%)
Oct 03, 2017 47.17 47.22 46.79 47.07 84,104 -0.07(-0.15%)
Oct 02, 2017 46.61 47.14 46.50 47.14 87,074 +0.97(+2.10%)
Sep 29, 2017 45.45 46.19 45.26 46.17 86,955 +0.68(+1.49%)
Sep 28, 2017 45.72 45.90 45.27 45.49 36,972 -0.27(-0.59%)
Sep 27, 2017 45.67 45.79 45.21 45.76 58,006 +1.26(+2.83%)
Sep 26, 2017 44.00 44.69 43.86 44.50 75,420 +1.47(+3.42%)
Sep 25, 2017 44.94 44.98 42.90 43.03 159,954 -1.39(-3.14%)
Sep 22, 2017 44.69 44.77 44.38 44.42 167,882 -0.62(-1.38%)
Sep 21, 2017 45.20 45.23 44.68 45.05 90,180 +0.95(+2.15%)
Sep 20, 2017 42.98 44.51 42.38 44.10 180,521 +1.05(+2.44%)
Sep 19, 2017 43.19 43.62 43.00 43.05 85,254 -0.29(-0.67%)
Sep 18, 2017 42.98 43.69 42.88 43.34 105,437 +1.20(+2.85%)
Sep 15, 2017 41.64 42.19 41.64 42.14 63,905 +0.69(+1.66%)
Sep 14, 2017 41.99 41.99 41.24 41.45 91,918 -0.56(-1.33%)
Sep 13, 2017 41.23 42.07 41.20 42.01 148,444 +0.93(+2.26%)
Sep 12, 2017 41.61 41.65 41.06 41.08 35,037 -0.35(-0.84%)
Sep 11, 2017 40.88 41.54 40.73 41.43 106,873 +1.72(+4.33%)
Sep 08, 2017 39.48 40.00 39.44 39.71 59,877 +0.16(+0.41%)
Sep 07, 2017 40.07 40.24 39.50 39.55 108,373 -1.29(-3.17%)
Sep 06, 2017 41.02 40.25 40.84 107,316 +0.66(+1.64%)
Sep 05, 2017 40.98 41.03 39.91 40.18 101,583 -1.38(-3.32%)
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.