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, 2017 48.17 48.19 47.10 47.73 91,134 -0.61(-1.26%)
May 30, 2017 48.22 48.51 48.16 48.34 21,251 +0.53(+1.11%)
May 26, 2017 47.91 48.03 47.51 47.81 65,568 -1.27(-2.59%)
May 25, 2017 49.12 49.34 48.92 49.08 31,809 +0.12(+0.25%)
May 24, 2017 49.66 49.82 48.83 48.96 50,572 -0.61(-1.23%)
May 23, 2017 48.33 49.74 48.28 49.57 77,634 +0.97(+2.00%)
May 22, 2017 48.98 48.98 48.36 48.60 30,748 -0.67(-1.36%)
May 19, 2017 49.26 49.86 49.07 49.27 98,758 -0.65(-1.30%)
May 18, 2017 48.77 50.25 48.77 49.92 103,715 +1.22(+2.51%)
May 17, 2017 49.28 49.43 48.48 48.70 109,121 -2.86(-5.55%)
May 16, 2017 51.84 51.88 51.24 51.56 29,867 -0.70(-1.34%)
May 15, 2017 51.71 52.43 51.71 52.26 32,303 -0.40(-0.76%)
May 12, 2017 52.36 52.82 52.23 52.66 118,030 -0.46(-0.87%)
May 11, 2017 53.50 53.52 52.71 53.12 69,137 -0.63(-1.17%)
May 10, 2017 53.23 53.96 53.16 53.75 38,690 +0.07(+0.13%)
May 09, 2017 53.58 54.38 53.51 53.68 73,750 +0.91(+1.72%)
May 08, 2017 52.38 52.86 52.28 52.77 68,107 +0.32(+0.61%)
May 05, 2017 52.66 52.89 52.38 52.45 134,912 -0.25(-0.47%)
May 04, 2017 52.73 52.95 52.18 52.70 133,688 +1.44(+2.81%)
May 03, 2017 49.72 51.26 49.52 51.26 170,544 +2.13(+4.34%)
May 02, 2017 49.55 49.56 49.11 49.13 40,923 +0.06(+0.13%)
May 01, 2017 48.40 49.42 47.79 49.07 107,265 +1.32(+2.76%)
Apr 28, 2017 48.20 48.37 47.75 47.75 71,678 -0.44(-0.91%)
Apr 27, 2017 48.15 48.72 47.97 48.19 176,016 +0.55(+1.15%)
Apr 26, 2017 48.41 48.80 47.47 47.64 111,702 -0.68(-1.41%)
Apr 25, 2017 48.04 48.56 47.73 48.32 130,357 +1.43(+3.05%)
Apr 24, 2017 47.68 47.79 46.86 46.89 90,947 +0.95(+2.07%)
Apr 21, 2017 46.16 46.57 45.62 45.94 155,207 -0.44(-0.95%)
Apr 20, 2017 46.53 46.86 46.17 46.38 118,119 -0.23(-0.49%)
Apr 19, 2017 46.04 47.00 46.04 46.61 294,890 +1.14(+2.51%)
Apr 18, 2017 45.89 46.63 45.20 45.47 155,922 -0.68(-1.47%)
Apr 17, 2017 45.69 46.35 45.19 46.15 82,855 +0.45(+0.98%)
Apr 13, 2017 45.72 46.31 45.69 45.70 73,956 -0.69(-1.49%)
Apr 12, 2017 47.08 47.32 46.16 46.39 109,806 -0.90(-1.91%)
Apr 11, 2017 48.39 48.39 47.08 47.29 165,637 -2.22(-4.48%)
Apr 10, 2017 50.02 50.24 49.23 49.51 53,948 -0.02(-0.04%)
Apr 07, 2017 48.36 49.79 47.93 49.53 105,110 -0.29(-0.58%)
Apr 06, 2017 49.76 50.10 49.60 49.82 32,795 +0.56(+1.14%)
Apr 05, 2017 50.54 50.81 49.25 49.26 151,176 -0.07(-0.14%)
Apr 04, 2017 49.33 49.57 49.14 49.33 34,261 -0.39(-0.78%)
Apr 03, 2017 50.50 50.50 49.64 49.72 42,153 -0.70(-1.39%)
Mar 31, 2017 50.62 50.74 50.06 50.42 33,221 -0.30(-0.59%)
Mar 30, 2017 50.33 50.86 49.98 50.72 54,467 +1.04(+2.09%)
Mar 29, 2017 49.78 49.90 49.51 49.68 30,705 -0.28(-0.56%)
Mar 28, 2017 49.11 50.22 49.00 49.96 88,765 +0.58(+1.17%)
Mar 27, 2017 48.79 49.70 48.65 49.38 146,950 -0.84(-1.67%)
Mar 24, 2017 50.60 50.75 49.75 50.22 20,819 -0.29(-0.57%)
Mar 23, 2017 49.84 50.90 49.71 50.51 89,467 +0.27(+0.54%)
Mar 22, 2017 50.16 50.37 49.83 50.24 80,863 -0.38(-0.75%)
Mar 21, 2017 51.53 51.55 50.33 50.62 62,738 -1.27(-2.45%)
Mar 20, 2017 52.20 52.31 51.84 51.89 58,019 -0.75(-1.42%)
Mar 17, 2017 52.45 52.72 52.29 52.64 52,692 -0.34(-0.65%)
Mar 16, 2017 52.21 53.05 52.20 52.98 139,438 -0.77(-1.43%)
Mar 15, 2017 56.70 57.13 53.73 53.75 195,775 -3.13(-5.50%)
Mar 14, 2017 56.37 57.08 55.66 56.88 41,187 +0.77(+1.37%)
Mar 13, 2017 56.16 56.30 55.78 56.11 44,311 +0.02(+0.04%)
Mar 10, 2017 56.45 56.88 56.05 56.09 78,352 -0.33(-0.58%)
Mar 09, 2017 55.93 56.49 55.63 56.42 89,822 +0.92(+1.66%)
Mar 08, 2017 55.67 55.69 55.13 55.50 71,233 +0.98(+1.80%)
Mar 07, 2017 54.00 54.75 53.88 54.52 60,613 +1.38(+2.60%)
Mar 06, 2017 52.31 53.29 52.31 53.14 47,290 +1.11(+2.13%)
Mar 03, 2017 52.90 53.54 51.86 52.03 329,354 -0.01(-0.02%)
Mar 02, 2017 51.84 52.53 51.14 52.04 250,593 +1.87(+3.73%)
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.