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 30, 2016 64.59 64.59 64.59 0 +1.13(+1.77%)
Dec 29, 2016 65.40 65.53 63.09 63.46 85,825 -2.68(-4.05%)
Dec 28, 2016 66.91 67.07 66.02 66.14 32,515 -0.48(-0.72%)
Dec 27, 2016 66.73 67.22 66.38 66.62 55,934 -1.14(-1.68%)
Dec 23, 2016 67.76 67.76 67.76 0 -0.67(-0.98%)
Dec 22, 2016 68.28 68.57 67.54 68.43 23,506 +0.51(+0.74%)
Dec 21, 2016 67.12 68.17 67.00 67.92 26,085 +0.05(+0.08%)
Dec 20, 2016 68.64 68.79 67.60 67.87 52,630 +1.36(+2.04%)
Dec 19, 2016 66.55 66.99 65.90 66.51 33,860 -0.99(-1.46%)
Dec 16, 2016 67.73 68.49 66.06 67.50 90,237 -1.29(-1.88%)
Dec 15, 2016 68.04 69.37 67.74 68.79 131,476 +2.60(+3.93%)
Dec 14, 2016 62.51 66.85 62.51 66.19 184,178 +2.59(+4.07%)
Dec 13, 2016 63.32 64.19 63.14 63.60 34,850 +0.62(+0.98%)
Dec 12, 2016 63.31 63.80 62.52 62.98 38,185 -0.73(-1.14%)
Dec 09, 2016 62.42 64.14 62.31 63.71 75,650 +2.00(+3.24%)
Dec 08, 2016 61.39 61.81 61.39 61.71 18,832 +0.39(+0.64%)
Dec 07, 2016 60.83 61.34 60.16 61.32 24,133 -0.69(-1.11%)
Dec 06, 2016 61.63 62.27 61.20 62.01 38,614 +0.23(+0.37%)
Dec 05, 2016 62.51 63.70 60.98 61.78 61,404 +0.91(+1.49%)
Dec 02, 2016 61.26 61.36 60.60 60.87 38,979 -0.85(-1.38%)
Dec 01, 2016 62.58 63.45 61.11 61.72 78,481 +0.28(+0.46%)
Nov 30, 2016 60.10 61.72 60.10 61.44 91,731 +2.37(+4.01%)
Nov 29, 2016 59.83 59.90 58.79 59.07 31,949 +0.77(+1.32%)
Nov 28, 2016 59.20 59.82 58.23 58.30 62,071 -1.86(-3.09%)
Nov 25, 2016 59.17 60.58 58.90 60.16 24,455 +1.07(+1.81%)
Nov 23, 2016 59.09 59.09 59.09 0 +3.28(+5.88%)
Nov 22, 2016 55.53 56.61 55.53 55.81 30,350 +0.01(+0.02%)
Nov 21, 2016 55.49 56.10 55.25 55.80 25,145 -0.51(-0.91%)
Nov 18, 2016 56.62 55.54 56.31 28,535 +1.29(+2.34%)
Nov 17, 2016 53.90 55.92 53.69 55.02 53,082 +1.10(+2.04%)
Nov 16, 2016 53.51 54.11 53.45 53.92 21,974 +0.26(+0.48%)
Nov 15, 2016 54.55 54.91 53.39 53.66 57,638 -1.30(-2.37%)
Nov 14, 2016 55.00 55.87 53.67 54.96 80,248 +1.16(+2.15%)
Nov 11, 2016 50.73 54.93 50.51 53.80 175,015 +3.33(+6.60%)
Nov 10, 2016 48.41 50.92 48.37 50.47 220,058 +2.27(+4.71%)
Nov 09, 2016 44.96 48.82 44.89 48.20 185,732 +0.08(+0.17%)
Nov 08, 2016 47.55 48.49 46.39 48.12 81,497 +0.58(+1.22%)
Nov 07, 2016 46.94 47.74 46.91 47.54 39,764 +2.48(+5.50%)
Nov 04, 2016 45.00 45.42 44.91 45.06 46,475 -0.09(-0.20%)
Nov 03, 2016 46.17 46.18 45.14 45.15 40,487 -0.68(-1.48%)
Nov 02, 2016 45.74 45.93 44.71 45.83 49,507 -1.10(-2.34%)
Nov 01, 2016 46.87 47.09 46.43 46.93 26,866 -1.01(-2.11%)
Oct 31, 2016 48.49 48.78 47.94 47.94 36,414 -0.42(-0.87%)
Oct 28, 2016 48.83 49.27 47.20 48.36 130,141 -0.64(-1.31%)
Oct 27, 2016 48.99 49.41 48.93 49.00 23,478 -0.36(-0.72%)
Oct 26, 2016 48.59 49.59 48.55 49.36 17,453 +0.80(+1.65%)
Oct 25, 2016 49.29 49.31 48.35 48.56 51,053 -1.11(-2.23%)
Oct 24, 2016 48.75 50.10 48.75 49.67 15,349 +0.30(+0.61%)
Oct 21, 2016 49.45 49.68 49.25 49.37 31,051 -0.06(-0.12%)
Oct 20, 2016 48.68 49.55 48.39 49.43 20,657 +0.37(+0.75%)
Oct 19, 2016 48.93 49.22 48.61 49.06 32,639 -0.83(-1.66%)
Oct 18, 2016 50.26 50.51 49.61 49.89 22,991 -0.92(-1.81%)
Oct 17, 2016 50.75 50.91 50.52 50.81 37,402 -0.38(-0.74%)
Oct 14, 2016 51.25 51.27 50.36 51.19 43,957 +0.83(+1.64%)
Oct 13, 2016 50.22 50.60 49.82 50.36 33,478 -0.28(-0.55%)
Oct 12, 2016 50.66 51.14 50.28 50.64 32,286 -0.21(-0.41%)
Oct 11, 2016 50.40 50.89 50.18 50.85 51,352 +0.75(+1.49%)
Oct 10, 2016 49.97 50.37 49.79 50.10 25,405 -0.54(-1.06%)
Oct 07, 2016 49.70 52.55 49.63 50.64 66,424 -0.13(-0.26%)
Oct 06, 2016 50.70 51.25 50.47 50.77 71,348 +1.45(+2.94%)
Oct 05, 2016 48.68 49.81 48.50 49.32 57,888 +0.26(+0.53%)
Oct 04, 2016 46.71 49.31 46.71 49.06 193,451 +4.56(+10.25%)
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.