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, 2019 45.98 46.16 45.02 45.04 52,000 -1.96(-4.17%)
May 30, 2019 47.85 48.00 47.00 47.00 22,224 -0.93(-1.94%)
May 29, 2019 47.65 48.04 47.54 47.93 18,243 -0.09(-0.19%)
May 28, 2019 48.15 48.30 48.02 48.02 13,431 +0.58(+1.22%)
May 24, 2019 47.57 47.82 47.40 47.44 23,700 -0.07(-0.15%)
May 23, 2019 47.98 48.00 47.17 47.51 37,809 -1.16(-2.38%)
May 22, 2019 48.57 48.69 48.39 48.67 15,273 +0.16(+0.33%)
May 21, 2019 48.92 49.12 48.51 48.51 34,382 +0.34(+0.71%)
May 20, 2019 48.24 48.41 48.07 48.17 19,863 +0.02(+0.04%)
May 17, 2019 47.67 48.50 47.67 48.15 42,900 +1.03(+2.19%)
May 16, 2019 46.50 47.39 46.47 47.12 25,561 +1.03(+2.23%)
May 15, 2019 45.75 46.19 45.67 46.09 32,082 +0.09(+0.19%)
May 14, 2019 45.81 46.33 45.76 46.00 40,257 +0.29(+0.64%)
May 13, 2019 45.82 46.13 45.56 45.71 68,313 -1.51(-3.20%)
May 10, 2019 47.22 47.25 46.86 47.22 42,200 -0.21(-0.44%)
May 09, 2019 47.70 47.80 46.97 47.43 42,061 -0.30(-0.63%)
May 08, 2019 47.00 47.82 47.00 47.73 26,638 +0.41(+0.87%)
May 07, 2019 47.72 47.72 47.20 47.32 35,859 -0.47(-0.98%)
May 06, 2019 48.11 48.11 47.48 47.79 16,260 -0.21(-0.44%)
May 03, 2019 48.19 48.26 47.58 48.00 43,000 -0.92(-1.88%)
May 02, 2019 49.25 49.37 48.75 48.92 43,722 +0.58(+1.20%)
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.