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 29, 2016 41.67 42.14 40.83 41.04 145,044 -1.44(-3.39%)
Jul 28, 2016 41.98 42.79 41.98 42.48 29,421 +0.45(+1.07%)
Jul 27, 2016 43.30 43.80 41.83 42.03 36,869 -2.04(-4.63%)
Jul 26, 2016 43.96 44.25 43.92 44.07 16,546 -0.53(-1.18%)
Jul 25, 2016 44.55 44.73 43.91 44.60 65,164 +0.89(+2.03%)
Jul 22, 2016 43.62 44.00 43.62 43.71 25,340 +1.04(+2.44%)
Jul 21, 2016 44.37 44.44 42.63 42.67 89,415 -2.04(-4.56%)
Jul 20, 2016 44.65 44.84 44.00 44.71 49,142 +1.79(+4.17%)
Jul 19, 2016 43.08 43.20 42.73 42.92 14,359 -0.07(-0.16%)
Jul 18, 2016 43.14 43.44 42.66 42.99 32,838 -0.25(-0.58%)
Jul 15, 2016 43.69 43.73 42.96 43.24 28,838 +0.40(+0.93%)
Jul 14, 2016 43.79 44.00 42.72 42.84 35,246 +1.06(+2.54%)
Jul 13, 2016 42.02 42.41 41.77 41.78 20,168 -1.19(-2.77%)
Jul 12, 2016 41.63 43.00 41.63 42.97 50,427 +2.06(+5.04%)
Jul 11, 2016 40.20 40.95 40.20 40.91 22,630 +1.18(+2.97%)
Jul 08, 2016 40.39 41.07 39.71 39.73 57,218 -0.68(-1.68%)
Jul 07, 2016 40.32 41.08 40.17 40.41 40,478 -0.25(-0.61%)
Jul 05, 2016 41.33 41.77 40.60 40.66 41,723 -1.08(-2.59%)
Jul 01, 2016 42.25 41.74 41.74 41.74 52,600 -2.00(-4.57%)
Jun 30, 2016 44.17 44.60 43.74 43.74 30,645 -0.53(-1.20%)
Jun 29, 2016 44.24 44.40 43.32 44.27 50,810 -0.62(-1.38%)
Jun 28, 2016 44.61 45.04 44.14 44.89 71,832 +1.53(+3.53%)
Jun 27, 2016 43.62 44.25 43.15 43.36 66,777 -0.86(-1.94%)
Jun 24, 2016 43.17 45.14 42.76 44.22 114,130 -7.56(-14.60%)
Jun 23, 2016 51.27 51.78 50.65 51.78 32,341 +1.09(+2.15%)
Jun 22, 2016 50.81 50.91 50.35 50.69 25,642 -0.09(-0.18%)
Jun 21, 2016 49.83 50.82 49.66 50.78 83,605 +3.00(+6.28%)
Jun 20, 2016 49.10 49.26 47.78 47.78 61,358 +0.67(+1.42%)
Jun 17, 2016 47.92 48.47 47.00 47.11 120,020 -1.73(-3.54%)
Jun 16, 2016 45.62 49.01 45.14 48.84 62,050 +1.35(+2.84%)
Jun 15, 2016 48.83 48.93 47.35 47.49 88,087 -1.07(-2.20%)
Jun 14, 2016 48.26 49.05 48.22 48.56 42,630 -0.11(-0.23%)
Jun 13, 2016 48.47 49.42 48.47 48.67 22,767 -1.14(-2.28%)
Jun 10, 2016 50.02 50.55 49.44 49.81 45,502 -0.82(-1.62%)
Jun 09, 2016 51.36 51.36 50.17 50.63 37,280 -0.75(-1.46%)
Jun 08, 2016 51.64 51.72 51.12 51.38 49,802 -2.32(-4.32%)
Jun 07, 2016 54.15 54.15 53.47 53.70 15,860 +0.16(+0.30%)
Jun 06, 2016 53.65 54.06 53.30 53.54 35,282 -0.24(-0.45%)
Jun 03, 2016 54.60 54.60 53.71 53.78 134,645 -4.66(-7.97%)
Jun 02, 2016 58.35 58.52 58.17 58.44 6,792 +0.34(+0.59%)
Jun 01, 2016 58.00 59.14 57.90 58.10 36,782 +0.20(+0.35%)
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%)
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.