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 (%)
May 31, 2016 59.30 59.30 57.43 57.90 34,398 -0.73(-1.24%)
May 27, 2016 57.62 58.63 58.63 58.63 80,700 +1.47(+2.57%)
May 26, 2016 55.86 57.33 55.61 57.16 28,180 +0.57(+1.01%)
May 25, 2016 57.03 57.42 56.47 56.59 78,492 +0.58(+1.04%)
May 24, 2016 54.84 56.10 54.76 56.01 144,313 +2.83(+5.32%)
May 23, 2016 53.92 54.03 52.98 53.18 56,530 +0.42(+0.80%)
May 20, 2016 52.15 53.22 52.10 52.76 21,838 +0.14(+0.27%)
May 19, 2016 53.68 53.72 52.46 52.62 60,981 +0.25(+0.48%)
May 18, 2016 50.88 52.53 50.10 52.37 38,481 +2.79(+5.63%)
May 17, 2016 50.37 50.50 49.35 49.58 16,205 -0.65(-1.29%)
May 16, 2016 48.78 50.51 48.73 50.23 23,487 -0.10(-0.20%)
May 13, 2016 51.07 51.35 50.33 50.33 18,637 -0.72(-1.41%)
May 12, 2016 49.98 51.18 49.55 51.05 67,463 +1.21(+2.43%)
May 11, 2016 50.05 50.65 49.73 49.84 49,851 -1.41(-2.75%)
May 10, 2016 51.51 52.25 50.81 51.25 57,874 -0.30(-0.58%)
May 09, 2016 50.97 51.65 50.88 51.55 47,929 +2.91(+5.98%)
May 06, 2016 49.02 49.14 47.98 48.64 41,785 -1.47(-2.93%)
May 05, 2016 49.31 51.02 49.29 50.11 44,938 +0.25(+0.50%)
May 04, 2016 49.14 50.67 48.77 49.86 52,975 +0.88(+1.80%)
May 03, 2016 48.10 49.49 48.07 48.98 68,396 +0.29(+0.60%)
May 02, 2016 48.00 48.90 47.88 48.69 93,620 +0.40(+0.83%)
Apr 29, 2016 49.72 49.80 47.88 48.29 211,291 -3.06(-5.96%)
Apr 28, 2016 53.11 53.27 51.22 51.35 109,115 -2.91(-5.36%)
Apr 27, 2016 54.37 54.70 53.54 54.26 45,806 -0.45(-0.82%)
Apr 26, 2016 54.65 55.01 54.50 54.71 62,623 -0.64(-1.16%)
Apr 25, 2016 55.58 55.87 54.80 55.35 28,978 -0.55(-0.98%)
Apr 22, 2016 54.80 56.78 54.57 55.90 97,453 +2.01(+3.73%)
Apr 21, 2016 52.54 54.21 52.41 53.89 169,678 -0.59(-1.08%)
Apr 20, 2016 53.57 55.09 53.11 54.48 60,722 +0.76(+1.42%)
Apr 19, 2016 53.25 53.79 52.92 53.72 55,984 -2.70(-4.79%)
Apr 18, 2016 55.23 56.53 55.20 56.42 58,842 +0.33(+0.59%)
Apr 15, 2016 56.91 57.09 55.79 56.09 51,859 -1.26(-2.20%)
Apr 14, 2016 55.91 57.64 55.79 57.35 165,908 +2.38(+4.33%)
Apr 13, 2016 54.15 55.17 54.11 54.97 64,484 +1.92(+3.62%)
Apr 12, 2016 53.13 53.85 52.90 53.05 41,784 -0.23(-0.43%)
Apr 11, 2016 54.77 54.77 52.98 53.28 33,568 -2.27(-4.09%)
Apr 08, 2016 56.12 56.22 55.08 55.55 51,570 +0.17(+0.31%)
Apr 07, 2016 55.22 56.39 54.98 55.38 96,618 -2.42(-4.19%)
Apr 06, 2016 58.19 58.47 57.24 57.80 111,604 +0.98(+1.72%)
Apr 05, 2016 56.62 57.36 56.36 56.82 113,749 -2.33(-3.94%)
Apr 04, 2016 58.29 59.15 58.25 59.15 67,252 +1.33(+2.30%)
Apr 01, 2016 59.04 59.77 57.82 57.82 144,903 +1.10(+1.94%)
Mar 31, 2016 56.04 57.00 55.77 56.72 44,324 -0.81(-1.41%)
Mar 30, 2016 56.58 57.75 56.18 57.53 81,902 +2.19(+3.96%)
Mar 29, 2016 57.60 58.02 55.20 55.34 99,001 -3.10(-5.30%)
Mar 28, 2016 58.28 58.88 57.95 58.44 30,463 -0.41(-0.70%)
Mar 24, 2016 58.22 58.85 58.85 58.85 42,700 +0.35(+0.60%)
Mar 23, 2016 58.30 59.00 57.80 58.50 93,301 +3.79(+6.93%)
Mar 22, 2016 54.12 55.05 53.56 54.71 43,642 -0.56(-1.01%)
Mar 21, 2016 55.22 55.53 54.76 55.27 42,608 +1.24(+2.30%)
Mar 18, 2016 54.29 54.50 53.43 54.03 35,573 +0.35(+0.64%)
Mar 17, 2016 52.34 54.00 52.24 53.68 219,931 +0.22(+0.41%)
Mar 16, 2016 57.85 58.20 53.04 53.46 138,332 -3.59(-6.29%)
Mar 15, 2016 57.32 57.78 56.93 57.05 125,136 -0.10(-0.17%)
Mar 14, 2016 53.80 57.62 53.80 57.15 312,800 +2.19(+3.98%)
Mar 11, 2016 52.72 54.96 52.40 54.96 109,305 +2.50(+4.77%)
Mar 10, 2016 53.71 53.71 51.87 52.46 507,442 -2.45(-4.46%)
Mar 09, 2016 55.44 55.90 53.90 54.91 72,371 +1.34(+2.51%)
Mar 08, 2016 52.00 53.74 51.91 53.57 186,606 +0.75(+1.42%)
Mar 07, 2016 53.01 53.68 52.40 52.82 78,069 -0.75(-1.40%)
Mar 04, 2016 52.91 54.02 51.23 53.57 234,626 +0.12(+0.22%)
Mar 03, 2016 56.40 56.40 52.74 53.45 139,599 -2.85(-5.06%)
Mar 02, 2016 57.02 57.10 55.92 56.30 52,225 -1.17(-2.04%)
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.