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 27, 2015 69.86 70.40 68.75 70.31 9,898 -0.49(-0.69%)
Feb 26, 2015 69.91 71.06 69.86 70.80 21,231 -0.77(-1.07%)
Feb 25, 2015 71.15 71.98 71.15 71.57 11,150 -0.83(-1.15%)
Feb 24, 2015 72.91 73.95 72.02 72.40 29,411 +0.35(+0.48%)
Feb 23, 2015 72.66 72.66 70.84 72.05 12,935 -0.17(-0.23%)
Feb 20, 2015 70.84 72.74 70.24 72.22 13,443 +1.10(+1.55%)
Feb 19, 2015 70.10 71.32 70.02 71.12 14,275 +0.65(+0.93%)
Feb 18, 2015 70.65 72.78 70.11 70.47 33,871 -0.59(-0.84%)
Feb 17, 2015 69.41 71.75 69.41 71.06 18,389 +3.45(+5.10%)
Feb 13, 2015 67.33 67.61 67.61 67.61 15,400 -1.14(-1.66%)
Feb 12, 2015 68.09 69.13 68.00 68.75 18,727 -0.57(-0.82%)
Feb 11, 2015 66.71 69.36 66.65 69.32 39,819 +2.57(+3.85%)
Feb 10, 2015 66.96 67.13 66.40 66.75 32,069 +1.08(+1.64%)
Feb 09, 2015 65.97 66.30 65.52 65.67 4,475 -0.93(-1.40%)
Feb 06, 2015 65.91 67.30 65.28 66.60 42,506 +4.85(+7.85%)
Feb 05, 2015 62.83 63.36 61.75 61.75 10,496 -0.25(-0.40%)
Feb 04, 2015 61.91 63.24 61.01 62.00 18,328 -0.70(-1.12%)
Feb 03, 2015 61.88 63.50 61.81 62.70 18,993 +1.94(+3.19%)
Feb 02, 2015 61.58 61.71 59.61 60.76 17,667 +1.21(+2.03%)
Jan 30, 2015 62.29 62.49 59.47 59.55 22,201 -4.07(-6.40%)
Jan 29, 2015 61.86 64.32 61.42 63.62 49,061 +3.92(+6.57%)
Jan 28, 2015 59.67 60.03 59.07 59.70 11,973 +1.46(+2.51%)
Jan 27, 2015 59.66 59.66 58.80 58.24 17,584 -2.25(-3.72%)
Jan 26, 2015 59.62 60.94 59.62 60.49 11,791 +1.94(+3.31%)
Jan 23, 2015 58.31 59.55 58.12 58.55 21,014 +1.46(+2.55%)
Jan 22, 2015 57.43 58.33 56.60 57.09 33,752 -1.54(-2.62%)
Jan 21, 2015 57.02 59.76 57.02 58.63 25,569 -0.10(-0.16%)
Jan 20, 2015 59.37 59.61 58.08 58.73 17,565 -2.51(-4.10%)
Jan 16, 2015 62.40 62.40 60.39 61.24 29,666 -2.35(-3.70%)
Jan 15, 2015 64.69 64.69 61.67 63.59 23,221 -5.00(-7.29%)
Jan 14, 2015 66.97 68.59 66.71 68.59 13,730 +0.16(+0.23%)
Jan 13, 2015 66.94 68.86 66.90 68.43 12,879 +0.42(+0.62%)
Jan 12, 2015 69.64 69.94 67.75 68.01 10,044 -2.25(-3.20%)
Jan 09, 2015 71.33 71.39 70.14 70.26 19,731 -2.37(-3.26%)
Jan 08, 2015 71.95 72.72 71.00 72.63 25,536 +0.96(+1.34%)
Jan 07, 2015 71.54 71.98 71.02 71.67 13,087 +0.89(+1.26%)
Jan 06, 2015 72.05 72.52 69.49 70.78 41,034 -2.26(-3.09%)
Jan 05, 2015 75.05 75.05 72.76 73.04 26,926 -3.54(-4.62%)
Jan 02, 2015 79.75 79.87 75.49 76.58 71,878 -0.59(-0.76%)
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%)
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.