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 (%)
Dec 29, 2017 43.62 43.62 43.62 0 -0.91(-2.04%)
Dec 28, 2017 44.55 44.76 44.45 44.53 67,392 -0.44(-0.98%)
Dec 27, 2017 45.33 45.42 44.88 44.97 35,641 -0.47(-1.03%)
Dec 26, 2017 45.70 45.75 45.36 45.44 18,757 -1.00(-2.16%)
Dec 22, 2017 46.88 46.94 46.26 46.44 53,334 -0.84(-1.77%)
Dec 21, 2017 47.61 47.66 47.14 47.28 27,271 -0.22(-0.46%)
Dec 20, 2017 47.72 47.81 47.23 47.50 35,518 -0.44(-0.92%)
Dec 19, 2017 48.09 48.23 47.86 47.94 32,370 -0.07(-0.14%)
Dec 18, 2017 48.15 48.22 47.78 48.01 52,544 -0.69(-1.43%)
Dec 15, 2017 48.45 48.96 48.36 48.70 67,286 -0.38(-0.77%)
Dec 14, 2017 48.92 49.36 48.72 49.08 65,987 +0.26(+0.53%)
Dec 13, 2017 50.08 50.34 47.20 48.82 157,009 -1.35(-2.69%)
Dec 12, 2017 50.76 51.16 50.16 50.17 67,109 -0.22(-0.44%)
Dec 11, 2017 49.93 50.61 49.73 50.39 38,569 +0.67(+1.34%)
Dec 08, 2017 49.60 49.94 49.25 49.72 66,697 -0.06(-0.12%)
Dec 07, 2017 49.15 50.22 48.85 49.78 97,691 +1.97(+4.12%)
Dec 06, 2017 47.87 48.02 47.78 47.81 63,172 +0.27(+0.57%)
Dec 05, 2017 47.37 48.21 47.31 47.54 163,818 +1.06(+2.28%)
Dec 04, 2017 46.52 46.60 46.52 46.48 75,436 +0.48(+1.04%)
Dec 01, 2017 46.79 47.01 45.32 46.00 253,621 -0.66(-1.41%)
Nov 30, 2017 46.24 47.10 46.01 46.66 123,051 +1.13(+2.48%)
Nov 29, 2017 45.31 45.80 45.22 45.53 67,565 +0.88(+1.97%)
Nov 28, 2017 44.37 44.87 44.32 44.65 90,131 +0.13(+0.29%)
Nov 27, 2017 44.10 44.67 44.04 44.52 64,721 -0.68(-1.50%)
Nov 24, 2017 44.99 45.24 44.89 45.20 37,408 +0.42(+0.94%)
Nov 22, 2017 45.21 45.31 44.45 44.78 48,526 -1.29(-2.80%)
Nov 21, 2017 45.90 46.08 45.64 46.07 60,003 -0.30(-0.65%)
Nov 20, 2017 45.21 46.62 45.13 46.37 160,937 +1.75(+3.92%)
Nov 17, 2017 45.44 45.67 44.30 44.62 148,097 -1.71(-3.69%)
Nov 16, 2017 46.27 46.45 46.01 46.33 68,864 +0.02(+0.04%)
Nov 15, 2017 45.48 46.49 45.24 46.31 53,270 +0.21(+0.46%)
Nov 14, 2017 46.93 47.04 45.79 46.10 98,326 -0.29(-0.63%)
Nov 13, 2017 46.40 46.43 46.18 46.39 60,784 -0.21(-0.45%)
Nov 10, 2017 45.66 46.82 45.56 46.60 177,806 +1.13(+2.49%)
Nov 09, 2017 45.81 45.95 45.21 45.47 83,982 -0.57(-1.24%)
Nov 08, 2017 45.65 46.05 45.34 46.04 119,775 -0.53(-1.14%)
Nov 07, 2017 46.21 47.00 46.14 46.57 31,129 +0.61(+1.33%)
Nov 06, 2017 47.13 47.20 45.82 45.96 74,162 -1.31(-2.77%)
Nov 03, 2017 46.39 47.71 46.31 47.27 44,837 +0.70(+1.50%)
Nov 02, 2017 46.47 46.71 45.67 46.57 52,135 -0.08(-0.17%)
Nov 01, 2017 46.88 46.96 46.18 46.65 79,160 -0.53(-1.12%)
Oct 31, 2017 47.00 47.47 46.99 47.18 110,794 +0.56(+1.20%)
Oct 30, 2017 46.89 47.03 46.29 46.62 56,568 -0.31(-0.66%)
Oct 27, 2017 47.57 47.74 46.90 46.93 75,788 -0.71(-1.49%)
Oct 26, 2017 46.65 47.75 46.65 47.64 115,000 +1.28(+2.76%)
Oct 25, 2017 46.48 46.91 46.18 46.36 130,060 -0.08(-0.17%)
Oct 24, 2017 46.52 46.82 46.02 46.44 79,302 +0.55(+1.20%)
Oct 23, 2017 46.86 46.88 45.80 45.89 154,080 -0.22(-0.48%)
Oct 20, 2017 46.04 46.37 45.75 46.11 126,467 +0.87(+1.92%)
Oct 19, 2017 45.46 45.53 45.07 45.24 70,648 -0.80(-1.74%)
Oct 18, 2017 46.00 46.16 45.80 46.04 68,162 +0.50(+1.10%)
Oct 17, 2017 45.64 45.91 45.35 45.54 100,066 +0.96(+2.15%)
Oct 16, 2017 43.66 44.91 43.52 44.58 99,699 +0.93(+2.13%)
Oct 13, 2017 43.81 44.15 43.65 43.65 69,301 -1.05(-2.35%)
Oct 12, 2017 44.75 45.10 44.55 44.70 25,373 -0.11(-0.24%)
Oct 11, 2017 45.04 45.63 44.72 44.81 89,003 -0.43(-0.95%)
Oct 10, 2017 45.00 45.25 44.63 45.24 45,137 -0.37(-0.82%)
Oct 09, 2017 46.10 46.17 45.57 45.61 91,282 -1.17(-2.50%)
Oct 06, 2017 47.75 48.31 46.66 46.78 169,026 -0.67(-1.41%)
Oct 05, 2017 46.70 47.55 46.64 47.45 52,239 +0.78(+1.67%)
Oct 04, 2017 46.60 47.08 46.58 46.67 37,386 -0.40(-0.85%)
Oct 03, 2017 47.17 47.22 46.79 47.07 84,104 -0.07(-0.15%)
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.