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 (%)
Sep 29, 2017 45.45 46.19 45.26 46.17 86,955 +0.68(+1.49%)
Sep 28, 2017 45.72 45.90 45.27 45.49 36,972 -0.27(-0.59%)
Sep 27, 2017 45.67 45.79 45.21 45.76 58,006 +1.26(+2.83%)
Sep 26, 2017 44.00 44.69 43.86 44.50 75,420 +1.47(+3.42%)
Sep 25, 2017 44.94 44.98 42.90 43.03 159,954 -1.39(-3.14%)
Sep 22, 2017 44.69 44.77 44.38 44.42 167,882 -0.62(-1.38%)
Sep 21, 2017 45.20 45.23 44.68 45.05 90,180 +0.95(+2.15%)
Sep 20, 2017 42.98 44.51 42.38 44.10 180,521 +1.05(+2.44%)
Sep 19, 2017 43.19 43.62 43.00 43.05 85,254 -0.29(-0.67%)
Sep 18, 2017 42.98 43.69 42.88 43.34 105,437 +1.20(+2.85%)
Sep 15, 2017 41.64 42.19 41.64 42.14 63,905 +0.69(+1.66%)
Sep 14, 2017 41.99 41.99 41.24 41.45 91,918 -0.56(-1.33%)
Sep 13, 2017 41.23 42.07 41.20 42.01 148,444 +0.93(+2.26%)
Sep 12, 2017 41.61 41.65 41.06 41.08 35,037 -0.35(-0.84%)
Sep 11, 2017 40.88 41.54 40.73 41.43 106,873 +1.72(+4.33%)
Sep 08, 2017 39.48 40.00 39.44 39.71 59,877 +0.16(+0.41%)
Sep 07, 2017 40.07 40.24 39.50 39.55 108,373 -1.29(-3.17%)
Sep 06, 2017 41.02 40.25 40.84 107,316 +0.66(+1.64%)
Sep 05, 2017 40.98 41.03 39.91 40.18 101,583 -1.38(-3.32%)
Sep 01, 2017 41.57 42.52 41.55 41.56 106,810 -0.27(-0.65%)
Aug 31, 2017 43.08 43.08 41.80 41.83 84,377 -1.42(-3.28%)
Aug 30, 2017 43.31 43.45 43.08 43.25 33,161 -0.01(-0.02%)
Aug 29, 2017 41.72 43.54 41.71 43.26 104,670 +0.31(+0.72%)
Aug 28, 2017 44.42 44.43 42.91 42.95 122,399 -2.15(-4.77%)
Aug 25, 2017 45.07 46.75 44.79 45.10 128,839 -0.53(-1.16%)
Aug 24, 2017 45.45 45.73 45.25 45.63 26,700 +0.44(+0.97%)
Aug 23, 2017 45.37 45.54 45.16 45.19 30,024 -0.46(-1.01%)
Aug 22, 2017 45.27 46.01 45.27 45.65 67,270 +0.62(+1.38%)
Aug 21, 2017 45.30 45.30 44.79 45.03 62,738 -0.54(-1.18%)
Aug 18, 2017 44.32 45.82 44.16 45.57 171,751 +0.24(+0.53%)
Aug 17, 2017 45.58 46.19 45.25 45.33 96,733 -0.76(-1.65%)
Aug 16, 2017 47.44 47.48 45.87 46.09 138,431 -1.02(-2.17%)
Aug 15, 2017 47.54 47.54 46.82 47.11 106,483 +1.03(+2.24%)
Aug 14, 2017 45.92 46.19 45.69 46.08 80,190 +1.01(+2.24%)
Aug 11, 2017 45.64 45.89 45.03 45.07 56,610 -0.61(-1.34%)
Aug 10, 2017 45.79 45.84 45.43 45.68 123,512 -1.06(-2.27%)
Aug 09, 2017 47.04 47.33 46.46 46.74 173,531 -1.74(-3.59%)
Aug 08, 2017 48.33 49.56 48.24 48.48 137,118 -0.46(-0.94%)
Aug 07, 2017 49.06 49.06 48.60 48.94 63,190 +0.14(+0.29%)
Aug 04, 2017 48.35 49.18 48.28 48.80 121,856 +1.21(+2.54%)
Aug 03, 2017 47.91 47.91 47.35 47.59 100,577 -0.22(-0.46%)
Aug 02, 2017 47.66 47.88 47.14 47.81 37,739 +0.29(+0.61%)
Aug 01, 2017 47.58 47.64 46.97 47.52 42,946 +0.06(+0.13%)
Jul 31, 2017 47.72 47.79 47.41 47.46 38,884 -0.07(-0.15%)
Jul 28, 2017 48.12 48.17 47.35 47.53 74,647 -1.05(-2.16%)
Jul 27, 2017 48.18 49.19 48.18 48.58 73,306 +0.13(+0.27%)
Jul 26, 2017 50.13 50.14 48.13 48.45 84,688 -1.23(-2.48%)
Jul 25, 2017 49.59 49.84 49.23 49.68 141,497 +0.55(+1.13%)
Jul 24, 2017 48.89 49.31 48.89 49.13 81,447 -0.14(-0.28%)
Jul 21, 2017 49.64 49.90 49.12 49.27 48,917 -1.29(-2.55%)
Jul 20, 2017 50.96 50.98 50.07 50.56 46,592 -0.18(-0.35%)
Jul 19, 2017 50.60 51.02 50.50 50.74 58,548 +0.04(+0.08%)
Jul 18, 2017 50.88 51.00 50.36 50.70 88,297 -1.04(-2.01%)
Jul 17, 2017 51.62 51.88 51.50 51.74 58,827 -0.74(-1.41%)
Jul 14, 2017 52.12 52.62 51.88 52.48 79,941 -1.34(-2.49%)
Jul 13, 2017 53.54 54.01 53.54 53.82 38,572 +0.32(+0.60%)
Jul 12, 2017 53.21 53.68 53.13 53.50 45,583 -0.56(-1.04%)
Jul 11, 2017 54.63 55.06 53.90 54.06 42,501 -0.21(-0.39%)
Jul 10, 2017 54.96 55.21 53.92 54.27 73,802 -0.30(-0.55%)
Jul 07, 2017 53.96 55.20 53.96 54.57 121,665 +1.63(+3.08%)
Jul 06, 2017 52.88 53.24 52.79 52.94 71,176 +0.05(+0.09%)
Jul 05, 2017 53.75 53.80 52.69 52.89 46,258 -0.63(-1.18%)
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.