Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Gold (NQ: UGLD )

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 30, 2015 13.57 14.24 13.53 14.23 186,019 +0.86(+6.43%)
Jan 29, 2015 13.82 13.88 13.20 13.37 295,957 -0.95(-6.63%)
Jan 28, 2015 14.31 14.46 14.16 14.32 99,869 -0.32(-2.19%)
Jan 27, 2015 14.40 14.54 14.34 14.64 210,302 +0.46(+3.24%)
Jan 26, 2015 14.30 14.30 14.00 14.18 201,086 -0.45(-3.08%)
Jan 23, 2015 14.67 14.71 14.30 14.63 226,668 -0.35(-2.34%)
Jan 22, 2015 14.90 15.09 14.59 14.98 333,737 +0.34(+2.32%)
Jan 21, 2015 15.00 15.03 14.33 14.64 758,759 +0.02(+0.14%)
Jan 20, 2015 14.44 14.90 14.38 14.62 428,073 +0.61(+4.35%)
Jan 16, 2015 13.77 14.25 13.77 14.01 789,841 +0.49(+3.62%)
Jan 15, 2015 13.37 13.75 13.33 13.52 552,247 +0.98(+7.81%)
Jan 14, 2015 12.94 12.98 12.54 12.54 125,473 -0.10(-0.79%)
Jan 13, 2015 12.89 12.94 12.53 12.64 109,154 -0.11(-0.86%)
Jan 12, 2015 12.39 12.79 12.35 12.75 148,345 +0.43(+3.49%)
Jan 09, 2015 12.11 12.36 12.11 12.32 79,332 +0.40(+3.36%)
Jan 08, 2015 12.10 12.20 11.92 11.92 81,840 -0.15(-1.24%)
Jan 07, 2015 12.08 12.20 12.02 12.07 114,372 -0.20(-1.63%)
Jan 06, 2015 12.00 12.39 11.88 12.27 171,725 +0.40(+3.37%)
Jan 05, 2015 11.58 11.95 11.58 11.87 89,607 +0.51(+4.49%)
Jan 02, 2015 10.90 11.51 10.85 11.36 77,888 +0.14(+1.25%)
Dec 31, 2014 11.60 11.22 11.22 11.22 115,800 -0.50(-4.27%)
Dec 30, 2014 11.67 12.02 11.64 11.72 131,596 +0.43(+3.81%)
Dec 29, 2014 11.56 11.56 11.16 11.29 65,712 -0.31(-2.67%)
Dec 26, 2014 11.61 11.66 11.53 11.60 34,078 +0.57(+5.17%)
Dec 24, 2014 11.03 11.03 11.03 11.03 15,200 -0.00(-0.00%)
Dec 23, 2014 11.05 11.17 10.99 11.03 63,350 +0.04(+0.36%)
Dec 22, 2014 11.65 11.68 10.94 10.99 273,821 -0.64(-5.50%)
Dec 19, 2014 11.69 11.76 11.63 11.63 127,935 -0.12(-1.01%)
Dec 18, 2014 11.91 11.95 11.57 11.75 146,515 +0.25(+2.16%)
Dec 17, 2014 11.75 11.84 11.26 11.50 220,937 -0.19(-1.63%)
Dec 16, 2014 12.08 12.17 11.42 11.69 877,210 +0.17(+1.48%)
Dec 15, 2014 12.11 12.30 11.52 11.52 289,173 -0.96(-7.69%)
Dec 12, 2014 12.45 12.56 12.28 12.48 74,317 -0.08(-0.64%)
Dec 11, 2014 12.35 12.77 12.30 12.56 101,024 -0.11(-0.87%)
Dec 10, 2014 12.72 13.04 12.64 12.67 200,574 -0.06(-0.47%)
Dec 09, 2014 12.38 12.95 12.36 12.73 259,878 +0.77(+6.44%)
Dec 08, 2014 11.72 12.07 11.58 11.96 87,663 +0.40(+3.46%)
Dec 05, 2014 11.77 11.78 11.52 11.56 120,870 -0.45(-3.75%)
Dec 04, 2014 12.07 12.14 11.92 12.01 50,304 -0.14(-1.16%)
Dec 03, 2014 11.96 12.25 11.92 12.15 90,297 +0.36(+3.06%)
Dec 02, 2014 11.73 11.89 11.65 11.79 71,069 -0.42(-3.44%)
Dec 01, 2014 11.36 12.47 11.36 12.21 323,941 +1.34(+12.33%)
Nov 28, 2014 11.29 11.40 10.85 10.87 156,690 -0.98(-8.27%)
Nov 26, 2014 11.88 11.85 11.85 11.85 56,400 -0.05(-0.42%)
Nov 25, 2014 11.84 11.94 11.76 11.90 87,615 +0.07(+0.59%)
Nov 24, 2014 11.87 11.91 11.75 11.83 55,315 -0.11(-0.92%)
Nov 21, 2014 11.98 12.09 11.69 11.94 120,271 +0.18(+1.53%)
Nov 20, 2014 11.66 11.78 11.55 11.76 58,061 +0.34(+2.98%)
Nov 19, 2014 11.81 11.89 11.20 11.42 243,688 -0.42(-3.55%)
Nov 18, 2014 11.79 11.86 11.68 11.84 103,652 +0.30(+2.60%)
Nov 17, 2014 11.50 11.57 11.37 11.54 120,995 -0.12(-1.00%)
Nov 14, 2014 10.57 11.70 10.56 11.66 184,678 +0.82(+7.54%)
Nov 13, 2014 10.87 10.98 10.71 10.84 52,976 +0.05(+0.46%)
Nov 12, 2014 10.95 10.97 10.70 10.79 51,434 -0.14(-1.28%)
Nov 11, 2014 10.65 11.11 10.59 10.93 133,706 +0.48(+4.59%)
Nov 10, 2014 11.00 11.01 10.44 10.45 164,493 -0.75(-6.70%)
Nov 07, 2014 10.58 11.25 10.58 11.20 237,322 +0.85(+8.21%)
Nov 06, 2014 10.34 10.50 10.32 10.35 128,189 +0.05(+0.49%)
Nov 05, 2014 10.36 10.56 10.29 10.30 179,949 -0.73(-6.62%)
Nov 04, 2014 11.01 11.17 10.98 11.03 94,774 +0.02(+0.22%)
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.