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 30, 2019 30.42 31.51 30.16 30.96 268,374 +1.36(+4.59%)
Sep 27, 2019 30.02 30.15 29.24 29.60 241,200 +0.48(+1.65%)
Sep 26, 2019 28.91 29.26 28.68 29.12 270,182 +0.01(+0.03%)
Sep 25, 2019 27.84 29.34 27.73 29.11 308,343 +1.56(+5.65%)
Sep 24, 2019 28.33 28.50 27.41 27.55 266,453 -0.45(-1.60%)
Sep 23, 2019 28.31 28.39 27.88 28.00 86,074 -0.50(-1.75%)
Sep 20, 2019 29.34 29.41 28.46 28.50 235,500 -1.02(-3.46%)
Sep 19, 2019 29.34 29.63 29.24 29.52 143,203 -0.35(-1.17%)
Sep 18, 2019 29.14 30.38 28.74 29.87 342,791 +0.56(+1.91%)
Sep 17, 2019 29.20 29.55 29.00 29.31 229,939 -0.17(-0.58%)
Sep 16, 2019 29.30 29.67 29.08 29.48 246,442 -0.75(-2.48%)
Sep 13, 2019 29.26 30.29 29.09 30.23 368,000 +0.75(+2.54%)
Sep 12, 2019 28.60 29.61 28.37 29.48 259,675 -0.19(-0.64%)
Sep 11, 2019 30.12 30.12 29.53 29.67 174,169 -0.53(-1.75%)
Sep 10, 2019 29.58 30.20 29.37 30.20 189,978 +0.76(+2.58%)
Sep 09, 2019 28.85 29.58 28.79 29.44 203,374 +0.34(+1.17%)
Sep 06, 2019 28.09 29.16 27.86 29.10 260,000 +0.72(+2.54%)
Sep 05, 2019 27.39 29.00 27.38 28.38 254,300 +1.93(+7.30%)
Sep 04, 2019 27.04 27.04 26.39 26.45 130,770 -0.51(-1.89%)
Sep 03, 2019 27.44 27.54 26.73 26.96 230,097 -1.20(-4.26%)
Aug 30, 2019 28.08 28.55 27.80 28.16 214,000 +0.27(+0.97%)
Aug 29, 2019 27.20 28.37 27.17 27.89 187,801 +0.60(+2.20%)
Aug 28, 2019 27.18 27.56 27.05 27.29 198,276 +0.20(+0.74%)
Aug 27, 2019 27.81 27.81 27.01 27.09 155,855 -0.81(-2.90%)
Aug 26, 2019 27.77 27.99 27.42 27.90 113,519 +0.01(+0.04%)
Aug 23, 2019 29.31 29.42 27.79 27.89 230,300 -1.74(-5.87%)
Aug 22, 2019 29.62 29.72 29.33 29.63 78,940 +0.23(+0.78%)
Aug 21, 2019 29.49 29.55 29.10 29.40 103,093 +0.30(+1.03%)
Aug 20, 2019 29.36 29.45 29.09 29.10 88,753 -0.67(-2.25%)
Aug 19, 2019 29.68 29.91 29.39 29.77 200,405 +1.03(+3.58%)
Aug 16, 2019 28.80 29.31 28.56 28.74 229,700 +0.54(+1.91%)
Aug 15, 2019 28.65 28.83 28.05 28.20 171,683 -0.57(-1.98%)
Aug 14, 2019 28.70 29.22 28.18 28.77 381,386 -0.61(-2.08%)
Aug 13, 2019 28.49 30.75 28.47 29.38 731,719 +0.53(+1.84%)
Aug 12, 2019 29.39 29.39 28.40 28.85 278,206 -0.77(-2.60%)
Aug 09, 2019 29.74 29.80 29.20 29.62 113,100 +0.31(+1.06%)
Aug 08, 2019 29.84 29.94 28.94 29.31 220,378 -0.42(-1.41%)
Aug 07, 2019 29.68 29.81 28.87 29.73 361,389 -1.54(-4.92%)
Aug 06, 2019 31.66 31.88 31.18 31.27 131,528 -0.75(-2.34%)
Aug 05, 2019 31.90 32.54 31.43 32.02 176,677 -1.33(-3.99%)
Aug 02, 2019 33.79 33.80 32.88 33.35 117,400 +0.33(+1.00%)
Aug 01, 2019 36.16 36.21 33.02 33.02 137,090 -2.46(-6.93%)
Jul 31, 2019 34.15 35.60 33.90 35.48 270,973 +1.36(+3.99%)
Jul 30, 2019 34.29 34.52 34.01 34.12 59,989 -0.19(-0.57%)
Jul 29, 2019 34.79 35.23 34.31 34.31 67,710 -0.80(-2.26%)
Jul 26, 2019 34.66 35.13 34.65 35.11 126,300 -0.21(-0.59%)
Jul 25, 2019 34.67 35.54 34.67 35.32 128,435 +0.77(+2.23%)
Jul 24, 2019 34.37 34.81 34.20 34.55 30,328 -0.53(-1.51%)
Jul 23, 2019 34.51 35.15 34.13 35.08 102,823 +0.55(+1.59%)
Jul 22, 2019 34.41 34.59 34.20 34.53 31,159 +0.08(+0.23%)
Jul 19, 2019 33.68 34.80 33.27 34.45 175,900 +1.55(+4.71%)
Jul 18, 2019 34.92 35.10 32.79 32.90 164,986 -1.43(-4.17%)
Jul 17, 2019 35.57 35.66 34.33 34.33 80,082 -1.73(-4.80%)
Jul 16, 2019 35.51 36.25 35.34 36.06 88,194 +0.83(+2.36%)
Jul 15, 2019 35.39 35.68 35.22 35.23 33,667 +0.07(+0.20%)
Jul 12, 2019 35.63 35.92 35.02 35.16 58,700 -0.61(-1.71%)
Jul 11, 2019 35.12 36.00 35.02 35.77 179,613 +0.88(+2.52%)
Jul 10, 2019 35.58 36.04 34.88 34.89 129,398 -1.65(-4.52%)
Jul 09, 2019 36.85 37.07 36.32 36.54 63,337 -0.38(-1.03%)
Jul 08, 2019 36.20 36.92 36.08 36.92 40,418 +0.68(+1.88%)
Jul 05, 2019 36.82 37.21 36.10 36.24 92,400 +1.22(+3.48%)
Jul 03, 2019 35.10 35.36 34.69 35.02 102,600 -0.24(-0.68%)
Jul 02, 2019 37.01 37.08 35.10 35.26 113,870 -2.29(-6.10%)
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.