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 (%)
Jan 29, 2016 80.55 81.17 79.87 79.87 6,794 -0.80(-0.99%)
Jan 28, 2016 80.61 80.81 80.08 80.67 13,651 +2.57(+3.29%)
Jan 27, 2016 79.71 80.37 77.62 78.10 17,935 -0.93(-1.18%)
Jan 26, 2016 81.44 81.44 78.64 79.03 11,256 -3.16(-3.84%)
Jan 25, 2016 82.32 82.81 82.00 82.19 2,765 -2.14(-2.54%)
Jan 22, 2016 84.84 85.07 83.33 84.33 8,054 +0.48(+0.57%)
Jan 21, 2016 84.90 85.51 83.85 83.85 6,164 +0.15(+0.18%)
Jan 20, 2016 84.13 84.70 82.00 83.70 9,990 -3.30(-3.79%)
Jan 19, 2016 86.76 87.63 86.76 87.00 31,233 +0.15(+0.17%)
Jan 15, 2016 85.03 86.85 86.85 86.85 15,000 -2.65(-2.96%)
Jan 14, 2016 88.02 91.00 87.00 89.50 23,310 +3.83(+4.46%)
Jan 13, 2016 87.46 87.92 85.61 85.67 21,025 -1.08(-1.24%)
Jan 12, 2016 88.27 88.27 86.05 86.75 11,165 +1.08(+1.26%)
Jan 11, 2016 83.82 85.80 83.82 85.67 50,857 +1.98(+2.36%)
Jan 08, 2016 84.29 84.77 83.34 83.69 23,635 +1.27(+1.54%)
Jan 07, 2016 83.23 84.18 82.21 82.42 42,169 -3.59(-4.17%)
Jan 06, 2016 87.00 87.92 85.62 86.01 13,732 -3.97(-4.41%)
Jan 05, 2016 90.27 90.31 89.48 89.98 9,118 -1.07(-1.18%)
Jan 04, 2016 90.10 91.49 88.76 91.05 14,635 -3.79(-3.99%)
Dec 31, 2015 94.43 94.84 94.84 94.84 13,700 +0.08(+0.08%)
Dec 30, 2015 94.69 94.96 94.65 94.76 4,931 +1.87(+2.01%)
Dec 29, 2015 91.76 92.89 91.76 92.89 5,135 +0.35(+0.38%)
Dec 28, 2015 91.76 93.11 91.72 92.54 11,485 +1.67(+1.84%)
Dec 24, 2015 91.47 90.87 90.87 90.87 1,200 -1.57(-1.70%)
Dec 23, 2015 92.37 92.64 92.31 92.44 7,303 +0.75(+0.82%)
Dec 22, 2015 90.80 91.79 89.99 91.69 32,113 +1.48(+1.64%)
Dec 21, 2015 91.29 91.29 89.52 90.21 17,624 -3.40(-3.63%)
Dec 18, 2015 95.94 95.94 92.25 93.61 30,083 -4.24(-4.33%)
Dec 17, 2015 96.84 98.60 96.77 97.85 17,153 +5.79(+6.29%)
Dec 16, 2015 92.96 94.51 91.08 92.06 11,970 -3.69(-3.86%)
Dec 15, 2015 95.36 95.75 94.29 95.75 13,220 +1.23(+1.30%)
Dec 14, 2015 93.36 94.80 93.19 94.52 5,721 +3.04(+3.33%)
Dec 11, 2015 94.72 94.72 90.84 91.48 19,014 -1.24(-1.34%)
Dec 10, 2015 93.04 93.04 92.52 92.72 4,287 +0.15(+0.16%)
Dec 09, 2015 90.09 92.88 89.77 92.57 18,742 +0.56(+0.61%)
Dec 08, 2015 91.07 92.45 92.45 92.01 11,770 -0.44(-0.48%)
Dec 07, 2015 90.52 92.99 90.52 92.45 11,429 +3.45(+3.88%)
Dec 04, 2015 92.99 92.99 88.54 89.00 17,826 -6.51(-6.82%)
Dec 03, 2015 96.90 97.64 94.76 95.51 28,929 -2.79(-2.84%)
Dec 02, 2015 96.75 98.30 96.73 98.30 8,596 +4.40(+4.69%)
Dec 01, 2015 94.08 94.96 93.57 93.90 11,444 -1.05(-1.11%)
Nov 30, 2015 96.62 96.62 94.10 94.95 6,826 -1.75(-1.81%)
Nov 27, 2015 97.38 97.75 96.21 96.70 18,460 +2.97(+3.17%)
Nov 25, 2015 94.04 93.73 93.73 93.73 34,300 +1.14(+1.23%)
Nov 24, 2015 91.91 92.66 91.67 92.59 16,778 -1.82(-1.93%)
Nov 23, 2015 94.00 94.61 93.29 94.41 18,756 +2.64(+2.88%)
Nov 20, 2015 90.61 92.22 90.61 91.77 15,309 +1.08(+1.19%)
Nov 19, 2015 92.50 92.50 90.18 90.69 21,705 -3.23(-3.43%)
Nov 18, 2015 94.00 94.59 92.86 93.92 21,645 -0.22(-0.23%)
Nov 17, 2015 91.88 95.00 91.57 94.14 34,617 +3.55(+3.92%)
Nov 16, 2015 90.25 91.00 89.87 90.59 7,576 -0.31(-0.35%)
Nov 13, 2015 91.12 91.12 90.57 90.90 5,172 +0.78(+0.87%)
Nov 12, 2015 92.58 92.58 89.28 90.12 20,364 -0.10(-0.11%)
Nov 11, 2015 89.87 90.23 89.20 90.22 11,863 +0.87(+0.97%)
Nov 10, 2015 89.92 90.00 88.16 89.35 8,625 +0.65(+0.73%)
Nov 09, 2015 89.08 89.12 88.34 88.70 18,885 -0.64(-0.72%)
Nov 06, 2015 89.24 89.50 88.85 89.34 12,281 +3.58(+4.17%)
Nov 05, 2015 84.98 85.77 84.74 85.76 8,075 +0.92(+1.09%)
Nov 04, 2015 82.51 85.02 82.36 84.84 11,729 +2.13(+2.57%)
Nov 03, 2015 80.77 83.05 80.77 82.71 15,309 +3.61(+4.57%)
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.