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 (%)
Aug 31, 2018 56.78 56.78 56.78 0 +0.18(+0.32%)
Aug 30, 2018 56.21 57.15 56.21 56.60 125,658 +0.87(+1.56%)
Aug 29, 2018 55.80 56.22 55.73 55.73 44,786 -0.73(-1.29%)
Aug 28, 2018 54.98 56.61 54.79 56.46 153,508 +1.28(+2.32%)
Aug 27, 2018 55.81 55.81 54.89 55.18 162,827 -0.63(-1.13%)
Aug 24, 2018 57.17 57.22 55.37 55.81 183,400 -3.00(-5.10%)
Aug 23, 2018 58.08 59.09 57.83 58.81 89,142 +1.65(+2.89%)
Aug 22, 2018 56.97 57.45 56.83 57.16 98,890 -0.35(-0.61%)
Aug 21, 2018 57.90 58.44 57.43 57.51 62,951 -0.53(-0.91%)
Aug 20, 2018 58.49 58.83 58.01 58.04 83,059 -0.91(-1.54%)
Aug 17, 2018 59.61 60.09 58.94 58.95 104,700 -1.57(-2.59%)
Aug 16, 2018 59.98 60.54 59.33 60.52 87,592 +0.12(+0.20%)
Aug 15, 2018 58.88 60.61 58.88 60.40 114,999 +2.92(+5.08%)
Aug 14, 2018 57.24 57.81 56.89 57.48 87,119 -0.18(-0.31%)
Aug 13, 2018 56.47 57.87 56.47 57.66 119,583 +2.52(+4.57%)
Aug 10, 2018 55.03 55.25 54.39 55.14 56,800 +0.07(+0.13%)
Aug 09, 2018 54.63 55.09 54.54 55.07 43,815 +0.28(+0.51%)
Aug 08, 2018 55.02 55.50 54.74 54.79 86,484 -0.47(-0.85%)
Aug 07, 2018 54.85 55.47 54.78 55.26 57,159 -0.36(-0.65%)
Aug 06, 2018 55.29 55.62 55.06 55.62 64,839 +0.88(+1.61%)
Aug 03, 2018 54.47 54.80 53.93 54.74 82,800 -0.65(-1.17%)
Aug 02, 2018 54.38 55.44 54.31 55.39 100,036 +1.00(+1.84%)
Aug 01, 2018 53.81 54.39 53.61 54.39 173,306 +1.15(+2.16%)
Jul 31, 2018 53.95 54.00 52.71 53.24 132,944 -0.43(-0.80%)
Jul 30, 2018 53.47 53.68 53.19 53.67 43,877 +0.25(+0.47%)
Jul 27, 2018 53.27 53.46 52.94 53.42 110,900 -0.03(-0.06%)
Jul 26, 2018 52.81 53.48 52.53 53.45 109,733 +1.23(+2.36%)
Jul 25, 2018 52.08 52.66 52.04 52.22 160,259 -0.90(-1.69%)
Jul 24, 2018 52.88 53.28 52.62 53.12 79,218 -0.09(-0.17%)
Jul 23, 2018 52.88 53.53 52.82 53.21 209,018 +0.81(+1.55%)
Jul 20, 2018 52.75 52.18 52.40 90,389 -1.00(-1.87%)
Jul 19, 2018 52.63 52.49 53.40 226,885 +0.77(+1.46%)
Jul 18, 2018 53.02 53.28 52.59 52.63 104,429 -0.01(-0.02%)
Jul 17, 2018 52.11 52.84 51.88 52.64 186,402 +1.66(+3.26%)
Jul 16, 2018 51.04 51.32 50.96 50.98 37,937 +0.07(+0.14%)
Jul 13, 2018 50.86 51.06 50.74 50.91 144,937 +0.68(+1.36%)
Jul 12, 2018 50.37 50.41 50.11 50.23 45,831 -0.55(-1.09%)
Jul 11, 2018 49.77 50.81 49.72 50.78 227,536 +1.60(+3.25%)
Jul 10, 2018 49.23 49.50 49.08 49.18 50,741 +0.35(+0.72%)
Jul 09, 2018 48.22 48.85 48.22 48.83 89,709 -0.38(-0.77%)
Jul 06, 2018 49.03 49.32 49.01 49.21 126,593 +0.29(+0.59%)
Jul 05, 2018 49.14 49.20 48.65 48.92 46,658 -0.48(-0.97%)
Jul 03, 2018 49.40 49.40 49.40 0 -1.59(-3.12%)
Jul 02, 2018 50.11 51.04 50.07 50.99 62,509 +1.53(+3.09%)
Jun 29, 2018 49.76 49.95 49.14 49.46 88,404 -0.53(-1.06%)
Jun 28, 2018 49.53 50.25 49.47 49.99 74,818 +0.46(+0.93%)
Jun 27, 2018 49.09 49.61 49.01 49.53 105,460 +0.86(+1.77%)
Jun 26, 2018 48.69 48.90 48.32 48.67 52,103 +0.70(+1.46%)
Jun 25, 2018 47.76 48.01 47.58 47.97 26,354 +0.56(+1.18%)
Jun 22, 2018 47.55 47.68 47.37 47.41 38,382 -0.30(-0.63%)
Jun 21, 2018 47.90 47.94 47.42 47.71 70,902 +0.26(+0.54%)
Jun 20, 2018 46.86 47.56 46.84 47.45 43,679 +0.67(+1.44%)
Jun 19, 2018 46.81 47.04 46.63 46.78 71,132 +0.34(+0.73%)
Jun 18, 2018 46.16 46.50 46.14 46.44 34,381 +0.25(+0.54%)
Jun 15, 2018 46.70 43.92 46.19 103,749 +2.27(+5.17%)
Jun 14, 2018 43.68 44.00 43.50 43.92 35,741 -0.23(-0.52%)
Jun 13, 2018 44.55 44.89 44.08 44.15 56,748 -0.42(-0.94%)
Jun 12, 2018 44.43 44.70 44.19 44.57 99,137 +0.68(+1.55%)
Jun 11, 2018 44.21 44.26 43.89 43.89 52,599 -0.38(-0.86%)
Jun 08, 2018 44.25 44.41 44.23 44.27 7,423 -0.18(-0.40%)
Jun 07, 2018 44.37 44.63 44.21 44.45 37,373 +0.04(+0.08%)
Jun 06, 2018 44.27 44.65 43.97 44.41 34,918 -0.03(-0.07%)
Jun 05, 2018 44.83 45.06 44.14 44.44 28,588 -0.55(-1.22%)
Jun 04, 2018 44.47 45.00 44.45 44.99 35,421 +0.22(+0.49%)
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.