Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2020		15.17	15.17	15.17	0	-0.18(-1.17%)
Jul 01, 2020	15.13	15.65	15.13	15.35	113,741	+0.39(+2.61%)
Jun 30, 2020	15.36	15.38	14.78	14.96	68,457	-0.35(-2.32%)
Jun 29, 2020	15.27	15.40	15.20	15.31	99,683	+0.04(+0.23%)
Jun 26, 2020	15.86	16.06	15.24	15.28	113,600	-0.32(-2.05%)
Jun 25, 2020	15.58	15.80	15.56	15.60	57,887	+0.09(+0.58%)
Jun 24, 2020	15.46	15.62	15.15	15.51	151,794	+0.23(+1.51%)
Jun 23, 2020	15.44	15.51	15.27	15.28	141,005	-0.53(-3.32%)
Jun 22, 2020	15.75	15.91	15.46	15.80	275,992	-0.27(-1.65%)
Jun 19, 2020	16.44	16.46	15.95	16.07	137,000	-0.69(-4.12%)
Jun 18, 2020	16.78	17.00	16.75	16.76	51,956	+0.17(+1.02%)
Jun 17, 2020	16.80	16.85	16.58	16.59	50,038	-0.12(-0.72%)
Jun 16, 2020	16.85	17.02	16.57	16.71	132,547	-0.02(-0.12%)
Jun 15, 2020	17.37	17.50	16.63	16.73	100,825	+0.17(+1.03%)
Jun 12, 2020	16.36	16.66	16.18	16.56	107,300	-0.18(-1.08%)
Jun 11, 2020	16.33	16.85	16.11	16.74	274,570	+0.43(+2.64%)
Jun 10, 2020	16.82	17.25	16.26	16.31	264,878	-0.86(-5.01%)
Jun 09, 2020	17.08	17.22	16.85	17.17	85,306	-0.42(-2.41%)
Jun 08, 2020	17.98	18.08	17.51	17.59	146,106	-0.63(-3.43%)
Jun 05, 2020	18.20	18.65	18.11	18.22	166,000	+1.08(+6.30%)
Jun 04, 2020	17.27	17.72	16.99	17.14	182,124	-0.73(-4.09%)
Jun 03, 2020	17.65	18.12	17.40	17.87	320,130	+1.05(+6.24%)
Jun 02, 2020	16.29	17.00	16.22	16.82	211,285	+0.41(+2.50%)
Jun 01, 2020	16.58	16.73	16.31	16.41	163,111	-0.18(-1.08%)
May 29, 2020	16.61	16.72	16.31	16.59	122,700	-0.37(-2.18%)
May 28, 2020	16.75	17.22	16.63	16.96	135,563	-0.14(-0.82%)
May 27, 2020	17.82	17.82	17.08	17.10	190,233	-0.05(-0.29%)
May 26, 2020	16.58	17.28	16.58	17.15	214,549	+0.79(+4.82%)
May 22, 2020	16.50	16.55	16.31	16.36	62,700	-0.40(-2.38%)
May 21, 2020	16.31	16.97	16.31	16.76	215,628	+0.70(+4.36%)
May 20, 2020	16.08	16.27	15.96	16.06	93,167	-0.13(-0.80%)
May 19, 2020	16.38	16.43	16.12	16.19	64,832	-0.45(-2.70%)
May 18, 2020	16.12	16.70	16.10	16.64	190,571	+0.52(+3.23%)
May 15, 2020	16.16	16.45	15.92	16.12	122,000	-0.38(-2.30%)
May 14, 2020	17.02	17.02	16.35	16.50	102,932	-0.50(-2.94%)
May 13, 2020	17.23	17.44	17.00	17.00	117,232	-0.60(-3.41%)
May 12, 2020	17.42	17.67	17.19	17.60	151,324	-0.12(-0.68%)
May 11, 2020	17.44	17.90	17.34	17.72	123,513	+0.33(+1.90%)
May 08, 2020	17.23	17.52	16.80	17.39	156,700	+0.42(+2.47%)
May 07, 2020	17.86	17.86	16.73	16.97	219,757	-1.06(-5.88%)
May 06, 2020	17.94	18.27	17.74	18.03	128,602	+0.74(+4.28%)
May 05, 2020	17.54	17.77	17.23	17.29	189,226	-0.15(-0.86%)
May 04, 2020	17.37	17.56	17.23	17.44	96,636	-0.12(-0.68%)
May 01, 2020	18.26	18.27	17.38	17.56	206,200	-0.39(-2.17%)
Apr 30, 2020	17.47	18.12	17.18	17.95	219,775	+1.06(+6.28%)
Apr 29, 2020	17.36	17.47	16.82	16.89	172,330	-0.31(-1.80%)
Apr 28, 2020	17.05	17.64	17.00	17.20	226,790	+0.24(+1.42%)
Apr 27, 2020	16.70	17.20	16.70	16.96	169,911	+0.40(+2.42%)
Apr 24, 2020	16.23	17.05	16.16	16.56	225,000	+0.23(+1.41%)
Apr 23, 2020	16.50	16.58	15.90	16.33	139,560	-0.41(-2.45%)
Apr 22, 2020	17.04	17.12	16.52	16.74	268,968	-1.18(-6.58%)
Apr 21, 2020	18.59	18.68	17.72	17.92	281,133	+0.25(+1.41%)
Apr 20, 2020	17.89	18.01	17.40	17.67	219,255	-0.44(-2.43%)
Apr 17, 2020	17.48	18.26	17.41	18.11	195,700	+1.19(+7.03%)
Apr 16, 2020	16.68	17.25	16.20	16.92	174,529	+0.30(+1.81%)
Apr 15, 2020	16.63	16.91	16.40	16.62	239,543	+0.24(+1.47%)
Apr 14, 2020	16.14	16.58	15.47	16.38	284,379	+0.22(+1.36%)
Apr 13, 2020	16.95	17.08	15.96	16.16	270,370	-0.90(-5.28%)
Apr 09, 2020	17.23	17.50	16.47	17.06	311,600	-1.88(-9.93%)
Apr 08, 2020	18.61	18.97	18.38	18.94	124,878	+0.19(+1.01%)
Apr 07, 2020	18.51	19.12	18.33	18.75	148,404	+0.75(+4.17%)
Apr 06, 2020	19.18	19.26	17.70	18.00	230,157	-2.12(-10.54%)
Apr 03, 2020	20.29	20.60	19.96	20.12	304,900	-0.49(-2.38%)
Apr 02, 2020	20.98	21.32	20.25	20.61	236,486	-1.47(-6.66%)
Apr 01, 2020	22.59	22.91	21.79	22.08	146,636	-0.50(-2.21%)
Mar 31, 2020	21.21	22.58	21.08	22.58	203,736	+2.02(+9.82%)
Mar 30, 2020	20.41	20.99	20.25	20.56	134,124	+0.31(+1.53%)
Mar 27, 2020	20.32	20.60	19.90	20.25	187,100	+0.07(+0.35%)
Mar 26, 2020	19.77	20.64	19.42	20.18	235,432	-0.59(-2.84%)
Mar 25, 2020	20.60	21.24	20.37	20.77	152,905	+0.79(+3.95%)
Mar 24, 2020	19.49	21.36	19.11	19.98	499,681	-4.24(-17.51%)
Mar 23, 2020	26.56	27.01	23.90	24.22	168,218	-4.35(-15.23%)
Mar 20, 2020	28.08	29.16	27.85	28.57	150,800	-1.35(-4.51%)
Mar 19, 2020	29.30	29.92	28.39	29.92	193,006	+1.57(+5.54%)
Mar 18, 2020	27.74	29.54	27.26	28.35	198,624	+1.67(+6.26%)
Mar 17, 2020	29.01	29.09	25.24	26.68	159,215	-1.16(-4.17%)
Mar 16, 2020	30.00	31.30	27.48	27.84	273,789	+0.62(+2.28%)
Mar 13, 2020	24.38	28.00	24.18	27.22	362,300	+2.23(+8.92%)
Mar 12, 2020	23.51	25.36	23.43	24.99	544,291	+2.70(+12.11%)
Mar 11, 2020	21.35	22.47	21.29	22.29	289,387	+0.21(+0.95%)
Mar 10, 2020	21.41	22.12	21.35	22.08	225,440	+1.40(+6.77%)
Mar 09, 2020	20.53	21.34	20.45	20.68	160,793	-0.20(-0.96%)
Mar 06, 2020	20.54	21.91	20.24	20.88	258,800	+0.01(+0.03%)
Mar 05, 2020	21.47	21.58	20.84	20.87	100,855	-1.40(-6.27%)
Mar 04, 2020	22.20	22.43	22.00	22.27	60,869	-0.09(-0.40%)
Mar 03, 2020	23.99	23.99	21.87	22.36	306,834	-2.30(-9.33%)
Mar 02, 2020	24.37	24.74	23.95	24.66	105,616	-0.48(-1.91%)
Feb 28, 2020	23.36	25.75	23.36	25.14	276,800	+2.42(+10.65%)
Feb 27, 2020	22.10	22.78	21.80	22.72	111,802	-0.03(-0.13%)
Feb 26, 2020	22.84	23.19	22.22	22.75	167,559	-0.31(-1.34%)
Feb 25, 2020	22.25	23.20	21.88	23.06	334,687	+1.18(+5.39%)
Feb 24, 2020	20.92	22.19	20.86	21.88	232,025	-0.64(-2.84%)
Feb 21, 2020	22.65	22.71	22.30	22.52	104,200	-1.03(-4.37%)
Feb 20, 2020	23.75	23.77	23.41	23.55	73,096	-0.31(-1.30%)
Feb 19, 2020	24.31	24.31	23.86	23.86	49,939	-0.45(-1.85%)
Feb 18, 2020	24.79	24.98	24.21	24.31	76,095	-0.94(-3.72%)
Feb 14, 2020	25.40	25.40	25.20	25.25	19,500	-0.31(-1.21%)
Feb 13, 2020	25.63	25.76	25.47	25.56	76,916	-0.47(-1.81%)
Feb 12, 2020	26.04	26.18	25.88	26.03	28,067	+0.07(+0.27%)
Feb 11, 2020	25.76	26.23	25.74	25.96	37,740	+0.27(+1.05%)
Feb 10, 2020	25.62	25.77	25.52	25.69	26,969	-0.18(-0.70%)
Feb 07, 2020	25.83	26.09	25.66	25.87	95,700	-0.19(-0.73%)
Feb 06, 2020	26.17	26.23	26.00	26.06	30,437	-0.45(-1.70%)
Feb 05, 2020	26.60	26.71	26.38	26.51	31,556	-0.10(-0.38%)
Feb 04, 2020	26.32	26.90	26.28	26.61	81,211	+1.04(+4.07%)
Feb 03, 2020	25.49	25.87	25.39	25.57	51,890	+0.51(+2.04%)
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%)
Nov 01, 2019	28.84	28.95	28.44	28.65	166,200	-0.06(-0.21%)
Oct 31, 2019	29.00	29.02	28.57	28.71	180,643	-0.93(-3.14%)
Oct 30, 2019	29.94	30.55	29.58	29.64	173,994	-0.48(-1.59%)
Oct 29, 2019	30.25	30.40	29.92	30.12	53,566	+0.27(+0.90%)
Oct 28, 2019	29.50	30.00	29.50	29.85	94,497	+0.74(+2.54%)
Oct 25, 2019	28.48	29.36	28.48	29.11	84,600	-0.17(-0.58%)
Oct 24, 2019	29.61	29.66	29.17	29.28	105,797	-0.62(-2.07%)
Oct 23, 2019	29.86	29.92	29.63	29.90	58,366	-0.24(-0.81%)
Oct 22, 2019	30.19	30.43	30.07	30.14	66,284	-0.22(-0.72%)
Oct 21, 2019	29.78	30.47	29.76	30.36	60,464	+0.45(+1.49%)
Oct 18, 2019	29.91	30.00	29.80	29.91	31,800	+0.06(+0.22%)
Oct 17, 2019	29.89	29.96	29.53	29.85	115,820	-0.13(-0.43%)
Oct 16, 2019	30.13	30.39	29.90	29.98	65,272	-0.52(-1.70%)
Oct 15, 2019	30.08	30.73	30.06	30.50	83,568	+0.66(+2.21%)
Oct 14, 2019	29.94	29.99	29.71	29.84	85,821	-0.38(-1.26%)
Oct 11, 2019	30.24	30.91	30.14	30.22	265,000	+0.53(+1.79%)
Oct 10, 2019	29.21	29.82	29.19	29.69	130,971	+0.79(+2.73%)
Oct 09, 2019	28.86	29.17	28.57	28.90	130,527	-0.08(-0.28%)
Oct 08, 2019	28.94	29.43	28.75	28.98	276,845	-0.76(-2.56%)
Oct 07, 2019	29.44	30.02	29.10	29.74	167,802	+0.72(+2.48%)
Oct 04, 2019	29.28	29.41	28.74	29.02	221,500	+0.05(+0.17%)
Oct 03, 2019	29.34	29.36	28.20	28.97	298,627	-0.38(-1.29%)
Oct 02, 2019	29.71	29.88	28.98	29.35	225,346	-1.09(-3.58%)
Oct 01, 2019	31.50	31.61	30.07	30.44	246,092	-0.52(-1.68%)
Sep 30, 2019	30.42	31.51	30.16	30.96	268,374	+1.36(+4.59%)
Sep 27, 2019	30.02	30.15	29.24	29.60	241,200	+0.48(+1.65%)
Sep 26, 2019	28.91	29.26	28.68	29.12	270,182	+0.01(+0.03%)
Sep 25, 2019	27.84	29.34	27.73	29.11	308,343	+1.56(+5.65%)
Sep 24, 2019	28.33	28.50	27.41	27.55	266,453	-0.45(-1.60%)
Sep 23, 2019	28.31	28.39	27.88	28.00	86,074	-0.50(-1.75%)
Sep 20, 2019	29.34	29.41	28.46	28.50	235,500	-1.02(-3.46%)
Sep 19, 2019	29.34	29.63	29.24	29.52	143,203	-0.35(-1.17%)
Sep 18, 2019	29.14	30.38	28.74	29.87	342,791	+0.56(+1.91%)
Sep 17, 2019	29.20	29.55	29.00	29.31	229,939	-0.17(-0.58%)
Sep 16, 2019	29.30	29.67	29.08	29.48	246,442	-0.75(-2.48%)
Sep 13, 2019	29.26	30.29	29.09	30.23	368,000	+0.75(+2.54%)
Sep 12, 2019	28.60	29.61	28.37	29.48	259,675	-0.19(-0.64%)
Sep 11, 2019	30.12	30.12	29.53	29.67	174,169	-0.53(-1.75%)
Sep 10, 2019	29.58	30.20	29.37	30.20	189,978	+0.76(+2.58%)
Sep 09, 2019	28.85	29.58	28.79	29.44	203,374	+0.34(+1.17%)
Sep 06, 2019	28.09	29.16	27.86	29.10	260,000	+0.72(+2.54%)
Sep 05, 2019	27.39	29.00	27.38	28.38	254,300	+1.93(+7.30%)
Sep 04, 2019	27.04	27.04	26.39	26.45	130,770	-0.51(-1.89%)

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.

VS 3X Inv Gold (NQ: DGLD )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

VS 3X Inv Gold (NQ: DGLD )

Historical Prices

Sections

Services

The Punxsutawney Spirit