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 28, 2018 59.04 59.15 57.73 58.05 119,500 -1.14(-1.93%)
Sep 27, 2018 59.15 59.50 58.68 59.19 101,246 +1.56(+2.71%)
Sep 26, 2018 57.51 58.18 56.84 57.63 236,163 +0.94(+1.66%)
Sep 25, 2018 56.57 56.75 56.38 56.69 28,532 -0.30(-0.52%)
Sep 24, 2018 56.50 57.02 56.25 56.98 32,155 -0.01(-0.01%)
Sep 21, 2018 57.84 57.89 56.70 56.99 65,500 +1.21(+2.17%)
Sep 20, 2018 55.85 56.37 55.68 55.78 42,201 -0.53(-0.94%)
Sep 19, 2018 56.28 56.66 55.99 56.31 46,352 -0.76(-1.32%)
Sep 18, 2018 56.50 57.18 56.33 57.07 42,068 +0.35(+0.61%)
Sep 17, 2018 56.75 56.82 56.11 56.72 29,698 -0.93(-1.61%)
Sep 14, 2018 56.49 57.71 56.35 57.65 88,700 +1.11(+1.96%)
Sep 13, 2018 55.07 56.74 54.99 56.54 115,728 +0.69(+1.23%)
Sep 12, 2018 57.46 57.55 55.55 55.85 106,270 -1.48(-2.58%)
Sep 11, 2018 58.21 58.53 57.09 57.33 120,038 -0.08(-0.14%)
Sep 10, 2018 57.23 57.59 56.97 57.41 53,619 +0.13(+0.23%)
Sep 07, 2018 57.16 57.63 56.82 57.28 50,800 +0.50(+0.88%)
Sep 06, 2018 56.25 57.17 55.72 56.78 81,848 -0.35(-0.61%)
Sep 05, 2018 57.01 57.38 56.99 57.13 73,414 -0.55(-0.95%)
Sep 04, 2018 57.97 58.17 57.55 57.68 77,674 +0.90(+1.59%)
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%)
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.