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, 2014 74.81 77.17 77.17 77.17 16,800 +2.66(+3.57%)
Dec 30, 2014 74.63 74.74 72.62 74.51 45,350 -2.84(-3.67%)
Dec 29, 2014 76.53 78.29 76.53 77.35 19,386 +2.20(+2.92%)
Dec 26, 2014 75.25 75.82 74.68 75.15 34,551 -4.49(-5.64%)
Dec 24, 2014 79.58 79.64 79.64 79.64 5,000 -0.08(-0.10%)
Dec 23, 2014 78.83 79.81 78.51 79.72 29,470 -0.41(-0.51%)
Dec 22, 2014 75.47 80.27 75.24 80.13 92,874 +4.76(+6.32%)
Dec 19, 2014 75.23 75.43 74.88 75.37 6,862 +0.43(+0.57%)
Dec 18, 2014 73.73 75.94 73.56 74.94 8,275 -1.80(-2.34%)
Dec 17, 2014 74.62 77.56 74.31 76.74 27,771 +1.54(+2.04%)
Dec 16, 2014 72.75 76.59 72.34 75.20 21,889 -0.92(-1.21%)
Dec 15, 2014 72.78 76.13 71.86 76.12 30,326 +5.50(+7.79%)
Dec 12, 2014 70.64 71.77 70.21 70.62 8,415 +0.91(+1.30%)
Dec 11, 2014 71.38 71.69 69.13 69.71 32,326 +0.04(+0.06%)
Dec 10, 2014 69.08 69.89 68.66 69.67 37,027 +0.12(+0.17%)
Dec 09, 2014 71.98 71.98 68.33 69.55 40,260 -4.67(-6.29%)
Dec 08, 2014 75.90 76.74 73.63 74.22 47,391 -2.65(-3.45%)
Dec 05, 2014 75.69 77.27 75.59 76.87 27,197 +2.79(+3.76%)
Dec 04, 2014 73.91 74.25 73.52 74.08 6,023 +0.65(+0.89%)
Dec 03, 2014 74.68 74.92 72.89 73.43 11,872 -2.34(-3.09%)
Dec 02, 2014 75.65 76.48 74.93 75.77 13,880 +2.61(+3.57%)
Dec 01, 2014 79.72 79.72 71.73 73.16 74,779 -9.93(-11.96%)
Nov 28, 2014 80.44 83.19 79.60 83.09 33,903 +6.33(+8.25%)
Nov 26, 2014 76.32 76.76 76.76 76.76 7,300 +0.38(+0.50%)
Nov 25, 2014 76.75 77.00 76.00 76.38 15,800 -0.07(-0.10%)
Nov 24, 2014 76.22 77.00 76.16 76.45 37,104 +0.39(+0.52%)
Nov 21, 2014 75.00 77.55 75.00 76.06 37,503 -1.16(-1.51%)
Nov 20, 2014 77.85 78.53 77.00 77.22 16,710 -2.38(-2.98%)
Nov 19, 2014 76.95 80.98 76.55 79.60 67,684 +2.77(+3.61%)
Nov 18, 2014 77.12 77.79 76.72 76.83 31,512 -2.01(-2.55%)
Nov 17, 2014 79.08 79.83 78.65 78.84 81,608 +0.68(+0.87%)
Nov 14, 2014 86.51 86.51 77.54 78.16 55,317 -6.21(-7.36%)
Nov 13, 2014 83.94 84.87 83.09 84.37 12,880 -0.31(-0.37%)
Nov 12, 2014 83.45 85.25 83.38 84.68 17,124 +1.09(+1.31%)
Nov 11, 2014 85.77 86.09 81.99 83.59 29,092 -3.63(-4.17%)
Nov 10, 2014 83.09 87.47 83.08 87.22 39,378 +5.83(+7.16%)
Nov 07, 2014 86.62 86.83 81.20 81.39 108,375 -7.36(-8.29%)
Nov 06, 2014 88.66 89.15 87.44 88.75 60,446 -0.34(-0.38%)
Nov 05, 2014 88.93 89.26 85.04 89.09 93,429 +5.29(+6.31%)
Nov 04, 2014 83.96 83.98 82.57 83.80 19,742 -0.09(-0.11%)
Nov 03, 2014 83.24 84.14 82.71 83.89 51,275 +1.13(+1.37%)
Oct 31, 2014 84.31 84.69 82.48 82.76 77,314 +5.20(+6.70%)
Oct 30, 2014 76.50 78.00 76.47 77.56 39,929 +2.23(+2.96%)
Oct 29, 2014 72.98 75.64 72.77 75.33 31,187 +3.12(+4.32%)
Oct 28, 2014 71.91 72.36 71.67 72.21 13,176 -0.13(-0.18%)
Oct 27, 2014 72.45 71.79 71.79 72.34 25,051 +0.55(+0.77%)
Oct 24, 2014 71.37 72.03 71.31 71.79 62,022 +0.32(+0.45%)
Oct 23, 2014 71.19 72.63 70.89 71.47 187,371 +1.46(+2.09%)
Oct 22, 2014 69.33 70.07 69.21 70.01 23,240 +1.15(+1.67%)
Oct 21, 2014 68.21 68.91 68.00 68.86 14,290 -0.30(-0.44%)
Oct 20, 2014 69.53 69.66 69.16 69.16 6,606 -1.50(-2.12%)
Oct 17, 2014 70.66 71.52 70.34 70.66 9,535 +0.44(+0.63%)
Oct 16, 2014 70.71 70.71 69.81 70.22 13,228 -0.05(-0.07%)
Oct 15, 2014 70.41 70.78 68.60 70.27 61,982 -1.33(-1.86%)
Oct 14, 2014 71.33 71.94 71.08 71.60 16,682 -0.10(-0.14%)
Oct 13, 2014 72.09 72.53 71.33 71.70 8,546 -1.61(-2.20%)
Oct 10, 2014 72.91 74.00 72.91 73.31 6,604 +0.21(+0.28%)
Oct 09, 2014 72.59 73.40 72.45 73.10 10,556 -0.21(-0.28%)
Oct 08, 2014 74.66 76.65 73.31 73.31 16,456 -2.42(-3.19%)
Oct 07, 2014 76.00 76.25 75.50 75.73 34,249 -0.71(-0.92%)
Oct 06, 2014 78.44 78.70 76.08 76.43 25,957 -3.02(-3.80%)
Oct 03, 2014 78.21 79.55 77.88 79.45 18,628 +4.13(+5.49%)
Oct 02, 2014 75.27 75.91 74.90 75.32 15,870 +0.13(+0.17%)
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.