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 31, 2020 25.32 25.33 24.95 25.06 108,600 -0.43(-1.69%)
Jan 30, 2020 25.39 25.67 25.11 25.49 145,815 -0.03(-0.12%)
Jan 29, 2020 25.91 25.94 25.50 25.52 63,560 -0.38(-1.47%)
Jan 28, 2020 25.55 25.94 25.46 25.90 58,334 +0.68(+2.70%)
Jan 27, 2020 25.09 25.49 25.06 25.22 67,832 -0.53(-2.06%)
Jan 24, 2020 26.29 26.29 25.56 25.75 77,000 -0.47(-1.79%)
Jan 23, 2020 26.45 26.45 25.93 26.22 53,493 -0.16(-0.61%)
Jan 22, 2020 26.41 26.55 26.37 26.38 24,739 -0.03(-0.11%)
Jan 21, 2020 26.90 26.97 26.34 26.41 105,200 -0.05(-0.19%)
Jan 17, 2020 26.51 26.61 26.25 26.46 36,800 -0.15(-0.58%)
Jan 16, 2020 26.64 26.88 26.57 26.61 84,187 +0.14(+0.54%)
Jan 15, 2020 26.63 26.87 26.40 26.47 146,247 -0.47(-1.74%)
Jan 14, 2020 27.10 27.24 26.88 26.94 100,492 +0.09(+0.34%)
Jan 13, 2020 26.56 26.86 26.55 26.85 62,750 +0.59(+2.25%)
Jan 10, 2020 26.63 26.63 26.23 26.26 52,100 -0.45(-1.69%)
Jan 09, 2020 26.71 27.01 26.55 26.71 170,059 +0.44(+1.67%)
Jan 08, 2020 25.42 26.63 25.37 26.27 434,752 +0.59(+2.30%)
Jan 07, 2020 25.90 25.91 25.60 25.68 134,569 -0.26(-1.00%)
Jan 06, 2020 25.42 26.20 25.38 25.94 276,492 -0.85(-3.17%)
Jan 03, 2020 26.84 27.03 26.54 26.79 129,400 -1.14(-4.08%)
Jan 02, 2020 27.97 28.20 27.76 27.93 66,156 -0.57(-2.00%)
Dec 31, 2019 28.24 28.56 28.11 28.50 60,200 -0.16(-0.56%)
Dec 30, 2019 28.73 28.74 28.60 28.66 42,814 -0.13(-0.45%)
Dec 27, 2019 28.82 28.82 28.55 28.79 30,400 +0.04(+0.14%)
Dec 26, 2019 28.90 28.96 28.68 28.75 21,648 -0.73(-2.48%)
Dec 24, 2019 29.99 29.99 29.42 29.48 32,400 -0.86(-2.83%)
Dec 23, 2019 30.56 30.56 30.33 30.34 40,624 -0.50(-1.62%)
Dec 20, 2019 30.70 30.94 30.69 30.84 41,900 +0.12(+0.39%)
Dec 19, 2019 30.91 31.04 30.59 30.72 76,968 -0.23(-0.74%)
Dec 18, 2019 31.03 31.07 30.80 30.95 68,134 +0.01(+0.03%)
Dec 17, 2019 30.90 31.04 30.79 30.94 56,645 +0.03(+0.10%)
Dec 16, 2019 30.77 31.07 30.73 30.91 14,629 +0.01(+0.03%)
Dec 13, 2019 31.24 31.59 30.80 30.90 28,100 -0.43(-1.37%)
Dec 12, 2019 30.37 31.66 30.37 31.33 49,074 +0.35(+1.13%)
Dec 11, 2019 31.45 31.48 30.77 30.98 42,185 -0.69(-2.18%)
Dec 10, 2019 31.45 31.77 31.42 31.67 18,045 -0.25(-0.78%)
Dec 09, 2019 31.73 31.99 31.73 31.92 21,407 +0.00(+0.00%)
Dec 06, 2019 31.75 32.00 31.53 31.92 50,600 +0.96(+3.10%)
Dec 05, 2019 31.04 31.04 30.64 30.96 71,125 -0.01(-0.03%)
Dec 04, 2019 30.79 31.15 30.04 30.97 91,650 +0.15(+0.49%)
Dec 03, 2019 30.82 30.92 30.54 30.82 48,662 -0.92(-2.90%)
Dec 02, 2019 32.02 32.04 31.55 31.74 58,184 +0.08(+0.25%)
Nov 29, 2019 32.20 32.24 31.51 31.66 25,200 -0.58(-1.80%)
Nov 27, 2019 32.22 32.35 32.12 32.24 29,200 +0.52(+1.64%)
Nov 26, 2019 32.24 32.50 31.66 31.72 54,425 -0.49(-1.52%)
Nov 25, 2019 32.02 32.25 31.84 32.21 68,210 +0.47(+1.48%)
Nov 22, 2019 31.27 31.77 31.25 31.74 39,100 +0.19(+0.60%)
Nov 21, 2019 31.28 31.66 31.23 31.55 73,452 +0.49(+1.58%)
Nov 20, 2019 31.17 31.45 30.89 31.06 60,081 -0.02(-0.06%)
Nov 19, 2019 31.45 31.45 30.88 31.08 62,835 -0.05(-0.16%)
Nov 18, 2019 31.26 31.34 30.96 31.13 110,175 -0.27(-0.86%)
Nov 15, 2019 31.50 31.52 31.25 31.40 92,900 +0.24(+0.77%)
Nov 14, 2019 31.26 31.54 30.92 31.16 56,959 -0.39(-1.24%)
Nov 13, 2019 31.64 31.77 31.38 31.55 73,802 -0.37(-1.16%)
Nov 12, 2019 32.21 32.78 31.81 31.92 130,663 -0.25(-0.78%)
Nov 11, 2019 31.82 32.60 31.68 32.17 120,074 +0.25(+0.78%)
Nov 08, 2019 31.76 31.92 31.34 31.92 99,600 +0.62(+1.98%)
Nov 07, 2019 30.17 31.74 30.11 31.30 152,463 +1.39(+4.65%)
Nov 06, 2019 30.14 30.22 29.72 29.91 63,696 -0.41(-1.35%)
Nov 05, 2019 29.83 30.61 29.72 30.32 178,576 +1.42(+4.91%)
Nov 04, 2019 28.84 29.11 28.74 28.90 75,153 +0.25(+0.87%)
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.