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 (%)
Oct 31, 2014 84.31 84.69 82.48 82.76 77,314 +5.20(+6.70%)
Oct 30, 2014 76.50 78.00 76.47 77.56 39,929 +2.23(+2.96%)
Oct 29, 2014 72.98 75.64 72.77 75.33 31,187 +3.12(+4.32%)
Oct 28, 2014 71.91 72.36 71.67 72.21 13,176 -0.13(-0.18%)
Oct 27, 2014 72.45 71.79 71.79 72.34 25,051 +0.55(+0.77%)
Oct 24, 2014 71.37 72.03 71.31 71.79 62,022 +0.32(+0.45%)
Oct 23, 2014 71.19 72.63 70.89 71.47 187,371 +1.46(+2.09%)
Oct 22, 2014 69.33 70.07 69.21 70.01 23,240 +1.15(+1.67%)
Oct 21, 2014 68.21 68.91 68.00 68.86 14,290 -0.30(-0.44%)
Oct 20, 2014 69.53 69.66 69.16 69.16 6,606 -1.50(-2.12%)
Oct 17, 2014 70.66 71.52 70.34 70.66 9,535 +0.44(+0.63%)
Oct 16, 2014 70.71 70.71 69.81 70.22 13,228 -0.05(-0.07%)
Oct 15, 2014 70.41 70.78 68.60 70.27 61,982 -1.33(-1.86%)
Oct 14, 2014 71.33 71.94 71.08 71.60 16,682 -0.10(-0.14%)
Oct 13, 2014 72.09 72.53 71.33 71.70 8,546 -1.61(-2.20%)
Oct 10, 2014 72.91 74.00 72.91 73.31 6,604 +0.21(+0.28%)
Oct 09, 2014 72.59 73.40 72.45 73.10 10,556 -0.21(-0.28%)
Oct 08, 2014 74.66 76.65 73.31 73.31 16,456 -2.42(-3.19%)
Oct 07, 2014 76.00 76.25 75.50 75.73 34,249 -0.71(-0.92%)
Oct 06, 2014 78.44 78.70 76.08 76.43 25,957 -3.02(-3.80%)
Oct 03, 2014 78.21 79.55 77.88 79.45 18,628 +4.13(+5.49%)
Oct 02, 2014 75.27 75.91 74.90 75.32 15,870 +0.13(+0.17%)
Oct 01, 2014 75.87 75.87 74.53 75.19 10,146 -1.17(-1.53%)
Sep 30, 2014 75.90 76.89 74.77 76.36 12,026 +1.56(+2.09%)
Sep 29, 2014 73.91 74.81 73.91 74.80 5,704 +0.04(+0.06%)
Sep 26, 2014 74.47 75.44 74.47 74.76 3,896 +0.83(+1.13%)
Sep 25, 2014 76.24 76.24 73.36 73.92 11,109 -0.86(-1.16%)
Sep 24, 2014 74.76 74.86 68.93 74.79 10,609 +1.37(+1.86%)
Sep 23, 2014 72.72 74.06 72.72 73.42 7,236 -1.78(-2.37%)
Sep 22, 2014 75.28 75.79 74.26 75.20 26,206 +0.28(+0.37%)
Sep 19, 2014 73.70 75.29 73.65 74.92 15,774 +1.60(+2.18%)
Sep 18, 2014 74.10 74.25 73.02 73.32 9,622 -0.12(-0.17%)
Sep 17, 2014 71.50 74.99 70.01 73.44 8,444 +1.94(+2.72%)
Sep 16, 2014 71.60 72.09 70.38 71.50 5,286 -0.29(-0.40%)
Sep 15, 2014 71.93 72.00 71.56 71.79 13,518 -0.65(-0.90%)
Sep 12, 2014 71.74 72.79 71.61 72.44 8,307 +2.09(+2.97%)
Sep 11, 2014 70.10 71.41 69.03 70.35 9,394 +1.32(+1.91%)
Sep 10, 2014 69.53 70.08 68.80 69.03 8,152 +0.97(+1.43%)
Sep 09, 2014 68.75 69.43 67.95 68.06 9,932 -0.16(-0.24%)
Sep 08, 2014 66.71 68.76 66.71 68.22 8,457 +2.13(+3.22%)
Sep 05, 2014 66.67 66.69 66.09 66.09 4,529 -1.00(-1.49%)
Sep 04, 2014 65.22 67.39 65.22 67.09 9,657 +1.16(+1.76%)
Sep 03, 2014 66.60 66.60 65.86 65.93 5,895 -0.62(-0.93%)
Sep 02, 2014 66.47 67.00 66.18 66.55 7,389 +3.15(+4.97%)
Aug 29, 2014 63.43 63.40 63.40 63.40 9,100 +0.36(+0.57%)
Aug 28, 2014 62.78 62.81 62.73 63.04 2,858 -1.05(-1.64%)
Aug 27, 2014 64.00 64.00 63.74 64.09 1,525 -0.02(-0.03%)
Aug 26, 2014 63.43 64.11 63.29 64.11 4,978 -0.90(-1.38%)
Aug 25, 2014 65.10 65.18 64.96 65.01 4,566 +0.51(+0.79%)
Aug 22, 2014 64.86 65.25 64.41 64.50 2,211 -0.41(-0.63%)
Aug 21, 2014 65.38 65.55 64.83 64.91 17,721 +1.91(+3.03%)
Aug 20, 2014 62.65 63.36 60.00 63.00 8,251 +0.81(+1.30%)
Aug 19, 2014 62.06 62.48 62.06 62.19 4,584 +0.36(+0.58%)
Aug 18, 2014 62.31 62.31 61.83 61.83 2,303 +0.77(+1.27%)
Aug 15, 2014 62.35 62.53 61.00 61.06 6,465 +1.00(+1.67%)
Aug 14, 2014 60.00 60.00 60.00 60.06 1,343 +0.06(+0.10%)
Aug 13, 2014 59.72 60.00 59.70 60.00 1,562 -0.34(-0.56%)
Aug 12, 2014 59.70 60.42 59.23 60.33 12,567 -0.21(-0.35%)
Aug 11, 2014 60.39 60.90 55.89 60.54 7,962 +0.15(+0.26%)
Aug 08, 2014 60.19 60.39 59.87 60.39 5,733 +0.50(+0.83%)
Aug 07, 2014 61.20 61.24 59.79 59.89 6,574 -0.96(-1.58%)
Aug 06, 2014 60.38 61.05 60.38 60.85 12,595 -2.61(-4.11%)
Aug 05, 2014 63.78 64.59 62.78 63.46 5,905 -0.32(-0.49%)
Aug 04, 2014 63.14 63.78 62.97 63.78 1,814 +0.96(+1.52%)
Aug 01, 2014 62.82 63.06 62.38 62.82 5,117 -1.55(-2.41%)
Jul 31, 2014 63.76 64.66 63.76 64.37 10,307 +1.94(+3.11%)
Jul 30, 2014 62.52 62.85 62.34 62.43 3,655 +0.73(+1.18%)
Jul 29, 2014 60.67 62.25 60.67 61.70 32,744 +0.55(+0.91%)
Jul 28, 2014 61.24 61.59 61.14 61.15 5,464 +0.30(+0.49%)
Jul 25, 2014 62.74 62.74 60.84 60.85 40,277 -2.15(-3.41%)
Jul 24, 2014 62.49 63.82 62.49 63.00 13,909 +1.83(+2.99%)
Jul 23, 2014 60.94 61.38 60.94 61.17 5,816 +0.07(+0.11%)
Jul 22, 2014 60.29 61.26 60.29 61.10 3,577 +0.65(+1.08%)
Jul 21, 2014 59.86 60.45 59.80 60.45 2,398 -0.15(-0.25%)
Jul 18, 2014 61.21 61.26 60.41 60.60 8,436 +1.33(+2.24%)
Jul 17, 2014 61.57 61.69 58.69 59.27 15,745 -3.10(-4.97%)
Jul 16, 2014 62.51 62.51 59.85 62.37 6,801 -0.58(-0.92%)
Jul 15, 2014 61.01 63.09 58.81 62.95 50,483 +1.75(+2.86%)
Jul 14, 2014 61.52 61.82 60.82 61.20 15,488 +3.99(+6.98%)
Jul 11, 2014 57.43 57.43 57.07 57.21 8,172 -0.00(-0.00%)
Jul 10, 2014 56.70 57.42 56.45 57.21 6,154 -1.24(-2.12%)
Jul 09, 2014 58.67 59.24 58.02 58.45 11,129 -1.15(-1.93%)
Jul 08, 2014 59.00 60.35 59.00 59.60 26,683 -0.06(-0.10%)
Jul 07, 2014 60.00 60.63 59.66 59.66 36,590 +0.11(+0.18%)
Jul 03, 2014 59.88 59.55 59.55 59.55 5,100 +0.86(+1.47%)
Jul 02, 2014 58.74 58.74 58.25 58.69 4,183 +0.13(+0.22%)
Jul 01, 2014 58.46 58.66 58.34 58.56 3,465 +0.14(+0.24%)
Jun 30, 2014 60.50 60.50 58.30 58.42 7,450 -1.72(-2.86%)
Jun 27, 2014 59.80 60.14 59.61 60.14 6,245 +0.04(+0.07%)
Jun 26, 2014 60.15 60.74 59.83 60.10 10,802 +0.25(+0.42%)
Jun 25, 2014 60.13 60.13 59.12 59.85 4,503 +0.04(+0.07%)
Jun 24, 2014 59.27 60.35 59.27 59.81 21,759 -0.18(-0.31%)
Jun 23, 2014 60.37 60.45 59.99 59.99 17,790 -0.24(-0.39%)
Jun 20, 2014 61.12 61.12 59.60 60.23 4,036 +0.11(+0.18%)
Jun 19, 2014 64.34 64.34 59.49 60.12 31,855 -6.43(-9.66%)
Jun 18, 2014 67.04 67.52 66.55 66.55 13,812 -0.80(-1.19%)
Jun 17, 2014 68.36 68.36 67.25 67.35 18,710 +0.09(+0.14%)
Jun 16, 2014 66.61 67.41 66.17 67.26 11,347 +0.88(+1.32%)
Jun 13, 2014 66.99 67.16 66.29 66.38 7,862 -0.55(-0.82%)
Jun 12, 2014 68.37 68.37 66.64 66.93 17,382 -2.14(-3.10%)
Jun 11, 2014 68.77 69.41 68.74 69.07 5,294 +0.07(+0.10%)
Jun 10, 2014 68.99 69.40 68.91 69.00 26,522 -1.39(-1.98%)
Jun 06, 2014 70.35 71.45 70.35 70.39 9,978 -0.01(-0.01%)
Jun 05, 2014 70.62 70.77 70.03 70.40 15,110 -1.66(-2.31%)
Jun 04, 2014 72.59 72.59 71.34 72.06 11,718 +0.31(+0.43%)
Jun 03, 2014 72.12 72.42 71.61 71.75 18,542 -0.25(-0.35%)
Jun 02, 2014 71.73 72.34 71.03 72.00 7,738 +1.17(+1.65%)
May 30, 2014 70.48 72.03 70.19 70.83 37,598 +0.88(+1.26%)
May 29, 2014 70.29 70.29 62.93 69.95 16,562 +0.49(+0.71%)
May 28, 2014 69.31 69.84 68.53 69.46 9,886 +1.18(+1.73%)
May 27, 2014 66.60 68.50 66.58 68.28 24,799 +3.94(+6.12%)
May 23, 2014 64.23 64.34 64.34 64.34 3,200 +0.21(+0.33%)
May 22, 2014 63.44 64.13 63.16 64.13 3,749 -0.31(-0.48%)
May 21, 2014 65.10 65.53 64.31 64.44 5,010 +0.37(+0.58%)
May 20, 2014 65.01 65.01 63.90 64.07 2,151 -0.11(-0.17%)
May 19, 2014 63.02 64.57 63.00 64.18 8,714 -0.12(-0.19%)
May 16, 2014 64.32 64.64 63.99 64.30 6,413 +0.06(+0.10%)
May 15, 2014 63.90 64.30 63.00 64.23 9,413 +1.76(+2.81%)
May 14, 2014 62.49 62.76 62.14 62.48 10,435 -1.83(-2.84%)
May 13, 2014 64.04 64.45 63.63 64.31 3,293 +0.46(+0.73%)
May 12, 2014 63.07 64.14 62.81 63.84 8,956 -1.34(-2.05%)
May 09, 2014 64.84 65.49 64.53 65.18 12,414 +0.08(+0.13%)
May 08, 2014 64.64 65.28 64.64 65.10 3,347 +0.20(+0.31%)
May 07, 2014 63.00 65.46 62.94 64.90 8,955 +2.56(+4.10%)
May 06, 2014 62.13 62.59 62.13 62.34 5,253 +0.24(+0.39%)
May 05, 2014 61.62 62.20 61.33 62.10 5,245 -1.65(-2.59%)
May 02, 2014 66.04 66.42 62.92 63.75 15,218 -2.20(-3.34%)
May 01, 2014 66.47 66.84 65.82 65.95 8,624 +0.96(+1.48%)
Apr 30, 2014 65.29 65.38 64.34 64.99 54,230 +0.89(+1.39%)
Apr 29, 2014 63.82 64.14 63.74 64.10 2,628 +0.04(+0.06%)
Apr 28, 2014 63.38 64.35 63.37 64.06 21,029 +0.72(+1.14%)
Apr 25, 2014 63.70 63.97 62.45 63.34 11,947 -1.36(-2.10%)
Apr 24, 2014 67.32 67.45 64.35 64.70 14,059 -1.21(-1.84%)
Apr 23, 2014 66.12 66.54 65.66 65.91 13,010 +0.12(+0.18%)
Apr 22, 2014 65.42 67.57 65.28 65.79 12,900 +0.55(+0.85%)
Apr 21, 2014 65.59 65.90 65.13 65.24 24,141 +0.85(+1.32%)
Apr 17, 2014 63.72 64.39 64.39 64.39 14,300 +1.01(+1.59%)
Apr 16, 2014 63.60 63.79 63.21 63.38 5,609 +0.14(+0.22%)
Apr 15, 2014 64.45 64.63 63.13 63.24 14,287 +3.00(+4.98%)
Apr 14, 2014 60.14 60.33 59.49 60.24 21,841 -1.13(-1.84%)
Apr 11, 2014 60.91 61.55 60.77 61.37 32,215 +0.11(+0.18%)
Apr 10, 2014 61.12 61.33 60.75 61.26 20,846 -1.16(-1.86%)
Apr 09, 2014 63.81 63.81 61.69 62.42 9,795 -0.41(-0.65%)
Apr 08, 2014 62.33 62.85 62.32 62.83 25,953 -1.66(-2.57%)
Apr 07, 2014 64.18 64.59 63.77 64.49 8,203 +1.00(+1.58%)
Apr 04, 2014 63.94 64.39 61.05 63.49 14,574 -2.39(-3.63%)
Apr 03, 2014 66.30 66.59 65.84 65.88 21,965 +0.25(+0.38%)
Apr 02, 2014 65.10 65.64 64.82 65.64 13,756 -1.56(-2.33%)
Apr 01, 2014 66.54 67.45 66.25 67.20 34,672 +0.75(+1.13%)
Mar 31, 2014 65.34 66.81 64.81 66.45 20,618 +1.26(+1.93%)
Mar 28, 2014 65.78 65.95 64.49 65.19 71,190 +0.08(+0.12%)
Mar 27, 2014 64.54 65.49 64.06 65.11 22,608 +1.05(+1.64%)
Mar 26, 2014 62.63 64.14 61.50 64.06 37,360 +1.62(+2.59%)
Mar 25, 2014 62.46 62.63 61.71 62.44 14,557 -0.16(-0.26%)
Mar 24, 2014 61.80 62.87 61.32 62.60 32,759 +3.13(+5.26%)
Mar 21, 2014 58.82 59.47 58.66 59.47 53,000 -0.91(-1.51%)
Mar 20, 2014 60.77 60.78 59.55 60.38 53,412 +0.16(+0.27%)
Mar 19, 2014 58.03 60.32 58.01 60.22 26,868 +3.18(+5.58%)
Mar 18, 2014 56.90 57.07 55.89 57.04 12,580 +1.51(+2.72%)
Mar 17, 2014 53.93 55.70 53.89 55.53 9,260 +1.92(+3.57%)
Mar 14, 2014 53.09 54.42 53.09 53.61 33,492 -1.30(-2.36%)
Mar 13, 2014 55.54 55.75 54.55 54.91 16,068 -0.58(-1.05%)
Mar 12, 2014 55.84 55.92 55.00 55.49 29,993 -2.72(-4.67%)
Mar 11, 2014 57.74 58.98 57.70 58.21 17,604 -0.81(-1.37%)
Mar 10, 2014 59.12 59.32 58.13 59.02 13,413 +0.02(+0.03%)
Mar 07, 2014 60.03 60.06 58.91 59.00 15,027 +1.35(+2.34%)
Mar 06, 2014 58.35 58.60 57.39 57.65 28,117 -2.08(-3.48%)
Mar 05, 2014 59.50 59.73 58.85 59.73 6,523 +0.04(+0.07%)
Mar 04, 2014 59.69 60.16 58.77 59.69 50,056 +2.12(+3.69%)
Mar 03, 2014 57.90 58.20 57.07 57.57 39,224 -3.66(-5.98%)
Feb 28, 2014 60.55 62.15 60.55 61.23 47,157 +0.60(+0.99%)
Feb 27, 2014 60.57 61.22 59.93 60.63 61,682 -0.28(-0.46%)
Feb 26, 2014 60.14 61.45 60.14 60.91 22,172 +1.46(+2.46%)
Feb 25, 2014 60.02 60.02 58.90 59.45 20,202 -0.28(-0.47%)
Feb 24, 2014 59.86 61.51 59.58 59.73 17,416 -1.78(-2.89%)
Feb 21, 2014 61.53 62.26 61.12 61.51 12,468 -0.09(-0.15%)
Feb 20, 2014 62.92 63.33 61.45 61.60 47,563 -1.95(-3.08%)
Feb 19, 2014 62.00 63.62 61.90 63.55 19,909 +1.67(+2.71%)
Feb 18, 2014 62.05 62.19 61.52 61.88 15,421 -0.43(-0.69%)
Feb 14, 2014 62.43 62.31 62.31 62.31 54,400 -2.66(-4.09%)
Feb 13, 2014 66.24 66.24 64.62 64.97 14,287 -1.73(-2.59%)
Feb 12, 2014 66.96 67.00 65.90 66.70 16,015 +0.10(+0.14%)
Feb 11, 2014 68.35 68.35 66.22 66.60 29,082 -2.56(-3.70%)
Feb 10, 2014 69.78 69.78 68.39 69.16 155,671 -1.36(-1.93%)
Feb 07, 2014 71.92 72.02 70.23 70.52 3,983 -1.57(-2.17%)
Feb 06, 2014 71.92 72.98 71.90 72.09 5,810 -0.08(-0.11%)
Feb 05, 2014 71.20 73.03 71.03 72.17 45,365 -0.41(-0.56%)
Feb 04, 2014 73.88 73.88 72.42 72.58 5,759 +0.27(+0.37%)
Feb 03, 2014 74.00 74.09 70.53 72.31 51,003 -2.29(-3.07%)
Jan 31, 2014 73.19 75.52 73.00 74.60 21,903 -0.41(-0.55%)
Jan 30, 2014 75.05 75.30 73.25 75.01 71,727 +4.42(+6.26%)
Jan 29, 2014 70.91 72.25 70.22 70.59 51,261 -2.43(-3.33%)
Jan 28, 2014 72.56 73.97 72.16 73.02 31,372 +0.09(+0.12%)
Jan 27, 2014 71.72 73.30 71.14 72.93 26,725 +2.27(+3.21%)
Jan 24, 2014 70.77 72.00 69.69 70.66 47,313 -1.14(-1.59%)
Jan 23, 2014 73.27 73.27 71.19 71.80 26,030 -4.71(-6.16%)
Jan 22, 2014 75.96 76.72 75.63 76.51 13,991 +1.03(+1.36%)
Jan 21, 2014 76.10 76.59 75.24 75.48 32,586 +2.08(+2.84%)
Jan 17, 2014 74.65 73.40 73.40 73.40 48,900 -2.01(-2.67%)
Jan 16, 2014 75.26 75.78 75.26 75.41 13,074 -0.39(-0.51%)
Jan 15, 2014 75.36 76.71 75.50 75.80 31,280 +0.44(+0.58%)
Jan 14, 2014 73.99 75.50 73.33 75.36 26,907 +2.04(+2.78%)
Jan 13, 2014 75.19 75.19 73.21 73.32 104,724 -1.53(-2.04%)
Jan 10, 2014 75.60 76.18 74.39 74.85 27,270 -3.62(-4.61%)
Jan 09, 2014 78.70 79.15 77.76 78.47 10,782 -0.49(-0.62%)
Jan 08, 2014 79.32 79.97 78.35 78.96 39,462 +1.49(+1.93%)
Jan 07, 2014 78.28 78.85 77.47 77.47 32,246 +1.05(+1.37%)
Jan 06, 2014 75.70 77.33 74.25 76.42 184,400 -0.12(-0.16%)
Jan 03, 2014 77.90 78.00 75.90 76.54 73,908 -2.53(-3.20%)
Jan 02, 2014 79.36 79.51 77.19 79.07 69,131 -4.20(-5.04%)
Dec 31, 2013 87.78 83.27 83.27 83.27 90,300 -1.64(-1.93%)
Dec 30, 2013 82.92 85.19 82.81 84.91 21,609 +3.56(+4.38%)
Dec 27, 2013 81.00 81.88 80.87 81.35 72,490 -0.87(-1.06%)
Dec 26, 2013 82.40 82.40 81.12 82.22 19,451 -1.37(-1.64%)
Dec 24, 2013 84.30 84.30 83.30 83.59 10,112 -1.18(-1.39%)
Dec 23, 2013 84.80 85.05 83.85 84.77 32,539 +0.65(+0.77%)
Dec 20, 2013 85.24 86.12 83.00 84.12 192,968 -2.40(-2.77%)
Dec 19, 2013 84.38 87.00 84.14 86.52 213,435 +5.66(+7.00%)
Dec 18, 2013 78.23 81.55 75.06 80.86 96,974 +2.01(+2.55%)
Dec 17, 2013 78.40 80.17 76.98 78.85 24,521 +1.69(+2.19%)
Dec 16, 2013 77.94 78.38 75.00 77.16 172,959 -0.60(-0.77%)
Dec 13, 2013 78.57 79.20 77.47 77.76 152,063 -2.08(-2.60%)
Dec 12, 2013 79.12 80.12 78.89 79.84 107,505 +4.83(+6.44%)
Dec 11, 2013 73.68 75.57 73.42 75.01 133,632 +1.70(+2.32%)
Dec 10, 2013 72.70 73.80 72.40 73.31 105,750 -4.23(-5.46%)
Dec 09, 2013 79.02 79.02 77.06 77.54 34,683 -2.38(-2.98%)
Dec 06, 2013 79.36 80.70 78.13 79.92 0 -0.45(-0.56%)
Dec 05, 2013 80.62 82.00 78.50 80.37 0 +3.11(+4.03%)
Dec 04, 2013 80.66 80.81 73.45 77.26 0 -4.15(-5.10%)
Dec 03, 2013 83.00 83.00 80.79 81.41 0 -0.74(-0.90%)
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.