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 (%)
Jul 31, 2018 53.95 54.00 52.71 53.24 132,944 -0.43(-0.80%)
Jul 30, 2018 53.47 53.68 53.19 53.67 43,877 +0.25(+0.47%)
Jul 27, 2018 53.27 53.46 52.94 53.42 110,900 -0.03(-0.06%)
Jul 26, 2018 52.81 53.48 52.53 53.45 109,733 +1.23(+2.36%)
Jul 25, 2018 52.08 52.66 52.04 52.22 160,259 -0.90(-1.69%)
Jul 24, 2018 52.88 53.28 52.62 53.12 79,218 -0.09(-0.17%)
Jul 23, 2018 52.88 53.53 52.82 53.21 209,018 +0.81(+1.55%)
Jul 20, 2018 52.75 52.18 52.40 90,389 -1.00(-1.87%)
Jul 19, 2018 52.63 52.49 53.40 226,885 +0.77(+1.46%)
Jul 18, 2018 53.02 53.28 52.59 52.63 104,429 -0.01(-0.02%)
Jul 17, 2018 52.11 52.84 51.88 52.64 186,402 +1.66(+3.26%)
Jul 16, 2018 51.04 51.32 50.96 50.98 37,937 +0.07(+0.14%)
Jul 13, 2018 50.86 51.06 50.74 50.91 144,937 +0.68(+1.36%)
Jul 12, 2018 50.37 50.41 50.11 50.23 45,831 -0.55(-1.09%)
Jul 11, 2018 49.77 50.81 49.72 50.78 227,536 +1.60(+3.25%)
Jul 10, 2018 49.23 49.50 49.08 49.18 50,741 +0.35(+0.72%)
Jul 09, 2018 48.22 48.85 48.22 48.83 89,709 -0.38(-0.77%)
Jul 06, 2018 49.03 49.32 49.01 49.21 126,593 +0.29(+0.59%)
Jul 05, 2018 49.14 49.20 48.65 48.92 46,658 -0.48(-0.97%)
Jul 03, 2018 49.40 49.40 49.40 0 -1.59(-3.12%)
Jul 02, 2018 50.11 51.04 50.07 50.99 62,509 +1.53(+3.09%)
Jun 29, 2018 49.76 49.95 49.14 49.46 88,404 -0.53(-1.06%)
Jun 28, 2018 49.53 50.25 49.47 49.99 74,818 +0.46(+0.93%)
Jun 27, 2018 49.09 49.61 49.01 49.53 105,460 +0.86(+1.77%)
Jun 26, 2018 48.69 48.90 48.32 48.67 52,103 +0.70(+1.46%)
Jun 25, 2018 47.76 48.01 47.58 47.97 26,354 +0.56(+1.18%)
Jun 22, 2018 47.55 47.68 47.37 47.41 38,382 -0.30(-0.63%)
Jun 21, 2018 47.90 47.94 47.42 47.71 70,902 +0.26(+0.54%)
Jun 20, 2018 46.86 47.56 46.84 47.45 43,679 +0.67(+1.44%)
Jun 19, 2018 46.81 47.04 46.63 46.78 71,132 +0.34(+0.73%)
Jun 18, 2018 46.16 46.50 46.14 46.44 34,381 +0.25(+0.54%)
Jun 15, 2018 46.70 43.92 46.19 103,749 +2.27(+5.17%)
Jun 14, 2018 43.68 44.00 43.50 43.92 35,741 -0.23(-0.52%)
Jun 13, 2018 44.55 44.89 44.08 44.15 56,748 -0.42(-0.94%)
Jun 12, 2018 44.43 44.70 44.19 44.57 99,137 +0.68(+1.55%)
Jun 11, 2018 44.21 44.26 43.89 43.89 52,599 -0.38(-0.86%)
Jun 08, 2018 44.25 44.41 44.23 44.27 7,423 -0.18(-0.40%)
Jun 07, 2018 44.37 44.63 44.21 44.45 37,373 +0.04(+0.08%)
Jun 06, 2018 44.27 44.65 43.97 44.41 34,918 -0.03(-0.07%)
Jun 05, 2018 44.83 45.06 44.14 44.44 28,588 -0.55(-1.22%)
Jun 04, 2018 44.47 45.00 44.45 44.99 35,421 +0.22(+0.49%)
Jun 01, 2018 44.80 44.92 44.30 44.77 33,541 +0.59(+1.34%)
May 31, 2018 43.98 44.19 43.55 44.18 34,757 +0.32(+0.73%)
May 30, 2018 44.02 44.09 43.70 43.86 31,507 -0.25(-0.57%)
May 29, 2018 44.49 44.65 43.64 44.11 88,193 +0.07(+0.16%)
May 25, 2018 44.04 44.04 44.04 0 +0.44(+1.01%)
May 24, 2018 44.18 44.20 43.38 43.60 118,093 -1.22(-2.72%)
May 23, 2018 45.26 45.29 44.64 44.82 95,074 -0.12(-0.27%)
May 22, 2018 44.64 45.01 44.61 44.94 60,508 +0.06(+0.13%)
May 21, 2018 45.23 45.43 44.84 44.88 33,715 -0.05(-0.11%)
May 18, 2018 45.32 45.32 44.69 44.93 106,138 -0.05(-0.11%)
May 17, 2018 45.16 45.34 44.92 44.98 42,973 -0.03(-0.07%)
May 16, 2018 44.96 45.33 44.76 45.01 58,365 +0.20(+0.45%)
May 15, 2018 44.49 45.18 44.49 44.81 87,216 +2.05(+4.79%)
May 14, 2018 42.04 42.78 42.01 42.76 46,635 +0.57(+1.36%)
May 11, 2018 41.61 42.24 41.61 42.19 46,653 +0.17(+0.40%)
May 10, 2018 41.98 42.44 41.81 42.02 91,042 -0.87(-2.03%)
May 09, 2018 42.78 42.97 42.36 42.89 50,080 +0.26(+0.61%)
May 08, 2018 43.10 43.44 42.31 42.63 86,560 +0.01(+0.02%)
May 07, 2018 42.72 42.87 42.50 42.62 28,565 +0.02(+0.05%)
May 04, 2018 43.11 43.19 42.57 42.60 59,604 -0.26(-0.61%)
May 03, 2018 42.49 42.86 42.41 42.86 36,659 -0.69(-1.58%)
May 02, 2018 43.32 43.61 42.68 43.55 144,060 +0.03(+0.07%)
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.