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%)
May 01, 2019 47.58 48.57 46.96 48.34 87,122 +0.97(+2.05%)
Apr 30, 2019 47.72 47.72 47.25 47.37 35,118 -0.42(-0.88%)
Apr 29, 2019 47.71 48.01 47.71 47.79 28,840 +0.67(+1.42%)
Apr 26, 2019 47.32 47.33 46.80 47.12 51,000 -0.97(-2.02%)
Apr 25, 2019 47.91 48.16 47.51 48.09 37,119 -0.19(-0.39%)
Apr 24, 2019 48.75 48.77 48.00 48.28 27,235 -0.51(-1.05%)
Apr 23, 2019 49.27 49.32 48.63 48.79 40,412 +0.46(+0.95%)
Apr 22, 2019 48.26 48.51 48.26 48.33 18,598 -0.06(-0.12%)
Apr 18, 2019 48.52 48.65 48.19 48.39 24,100 -0.03(-0.06%)
Apr 17, 2019 48.27 48.54 48.21 48.42 39,666 +0.29(+0.60%)
Apr 16, 2019 48.34 48.48 48.06 48.13 59,694 +1.30(+2.78%)
Apr 15, 2019 47.32 47.41 46.62 46.83 30,533 +0.25(+0.54%)
Apr 12, 2019 46.37 46.58 46.04 46.58 20,100 +0.19(+0.41%)
Apr 11, 2019 45.76 46.57 45.60 46.39 44,837 +1.72(+3.85%)
Apr 10, 2019 44.99 44.99 44.44 44.67 47,022 -0.41(-0.91%)
Apr 09, 2019 44.95 45.17 44.88 45.08 58,668 -0.61(-1.34%)
Apr 08, 2019 45.24 45.79 45.20 45.69 22,390 -0.67(-1.45%)
Apr 05, 2019 46.48 46.71 46.27 46.36 22,400 +0.18(+0.39%)
Apr 04, 2019 47.39 47.47 46.07 46.18 40,429 -0.36(-0.77%)
Apr 03, 2019 46.66 46.69 46.33 46.54 24,911 +0.15(+0.33%)
Apr 02, 2019 46.66 46.69 46.35 46.39 27,173 -0.44(-0.94%)
Apr 01, 2019 45.85 46.84 45.85 46.83 58,988 +0.57(+1.24%)
Mar 29, 2019 45.58 46.28 45.53 46.26 52,400 -0.08(-0.18%)
Mar 28, 2019 46.02 46.60 45.92 46.34 43,480 +1.88(+4.23%)
Mar 27, 2019 43.73 44.53 43.73 44.46 20,790 +0.68(+1.55%)
Mar 26, 2019 43.56 43.98 43.56 43.78 14,779 +0.67(+1.55%)
Mar 25, 2019 43.51 43.52 42.93 43.11 33,459 -0.98(-2.22%)
Mar 22, 2019 44.17 44.38 43.87 44.09 24,400 -0.33(-0.74%)
Mar 21, 2019 43.70 45.05 43.70 44.42 55,208 +0.54(+1.23%)
Mar 20, 2019 44.45 45.55 43.60 43.88 86,071 -0.84(-1.88%)
Mar 19, 2019 44.37 44.75 44.35 44.72 32,298 -0.31(-0.69%)
Mar 18, 2019 44.85 45.27 44.73 45.03 17,241 -0.14(-0.31%)
Mar 15, 2019 45.10 45.22 44.73 45.17 40,100 -0.62(-1.35%)
Mar 14, 2019 45.94 46.12 45.72 45.79 40,785 +1.49(+3.36%)
Mar 13, 2019 44.57 44.67 44.22 44.30 16,543 -0.96(-2.12%)
Mar 12, 2019 45.70 45.78 45.17 45.26 21,551 -0.82(-1.78%)
Mar 11, 2019 45.72 46.39 45.72 46.08 41,280 +0.70(+1.54%)
Mar 08, 2019 45.50 45.87 45.32 45.38 77,600 -1.57(-3.34%)
Mar 07, 2019 47.19 47.20 46.70 46.95 19,285 +0.27(+0.58%)
Mar 06, 2019 46.98 47.11 46.68 46.68 25,739 +0.10(+0.21%)
Mar 05, 2019 46.99 47.38 46.58 46.58 67,710 -0.16(-0.34%)
Mar 04, 2019 46.76 47.17 46.47 46.74 62,123 +0.36(+0.78%)
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.