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 31, 2019 104.08 104.10 102.64 102.96 91,581 +0.10(+0.10%)
Jan 30, 2019 100.93 103.84 100.60 102.86 199,994 +1.80(+1.78%)
Jan 29, 2019 100.52 101.19 99.96 101.06 89,889 +1.59(+1.60%)
Jan 28, 2019 98.28 99.49 98.20 99.47 83,848 +1.01(+1.03%)
Jan 25, 2019 96.57 98.64 96.57 98.46 193,800 +4.15(+4.40%)
Jan 24, 2019 94.51 94.96 94.00 94.31 34,390 -0.53(-0.56%)
Jan 23, 2019 94.12 95.42 93.88 94.84 82,810 -0.41(-0.43%)
Jan 22, 2019 94.55 95.39 94.00 95.25 90,799 +0.86(+0.91%)
Jan 18, 2019 94.79 95.41 94.34 94.39 90,000 -2.56(-2.64%)
Jan 17, 2019 96.76 97.23 96.31 96.95 87,834 -0.38(-0.39%)
Jan 16, 2019 96.82 97.79 96.82 97.33 37,775 +0.92(+0.95%)
Jan 15, 2019 97.44 97.67 95.90 96.41 67,535 -0.63(-0.65%)
Jan 14, 2019 97.20 97.45 96.60 97.04 62,804 +0.68(+0.71%)
Jan 11, 2019 96.24 96.92 96.08 96.36 44,700 +0.41(+0.43%)
Jan 10, 2019 96.99 97.32 95.92 95.95 62,103 -1.65(-1.69%)
Jan 09, 2019 95.63 97.84 95.63 97.60 133,550 +1.80(+1.88%)
Jan 08, 2019 94.94 96.15 94.73 95.80 123,664 -0.82(-0.85%)
Jan 07, 2019 97.46 97.54 96.16 96.62 75,480 +0.71(+0.74%)
Jan 04, 2019 95.56 96.04 93.85 95.91 176,500 -2.25(-2.29%)
Jan 03, 2019 96.64 98.21 96.58 98.16 133,653 +2.60(+2.72%)
Jan 02, 2019 95.49 96.58 94.61 95.56 106,784 +0.15(+0.16%)
Dec 31, 2018 94.88 95.50 94.57 95.41 129,000 +0.48(+0.51%)
Dec 28, 2018 94.50 95.17 94.26 94.93 83,900 +1.04(+1.11%)
Dec 27, 2018 94.08 94.74 93.00 93.89 143,518 +1.83(+1.99%)
Dec 26, 2018 94.30 94.97 91.77 92.06 176,369 -0.67(-0.72%)
Dec 24, 2018 91.86 92.91 91.69 92.73 112,600 +2.91(+3.24%)
Dec 21, 2018 91.00 91.02 89.47 89.82 109,300 -1.29(-1.42%)
Dec 20, 2018 90.98 92.28 89.99 91.11 195,458 +4.07(+4.68%)
Dec 19, 2018 88.97 90.56 87.01 87.04 306,451 -1.65(-1.86%)
Dec 18, 2018 88.12 88.83 87.98 88.69 44,547 +0.66(+0.75%)
Dec 17, 2018 86.92 88.46 86.92 88.03 94,684 +1.62(+1.87%)
Dec 14, 2018 85.32 86.73 85.18 86.41 64,200 -1.05(-1.20%)
Dec 13, 2018 87.51 87.60 86.90 87.46 66,928 -0.73(-0.83%)
Dec 12, 2018 87.95 88.51 87.82 88.19 61,133 +0.49(+0.56%)
Dec 11, 2018 88.06 88.38 87.05 87.70 51,105 -0.17(-0.19%)
Dec 10, 2018 87.97 88.55 87.47 87.87 173,894 -1.03(-1.16%)
Dec 07, 2018 87.88 89.22 87.69 88.90 117,300 +2.25(+2.60%)
Dec 06, 2018 87.31 87.95 86.16 86.65 138,643 -0.01(-0.01%)
Dec 04, 2018 87.29 87.38 86.40 86.66 137,500 +1.55(+1.82%)
Dec 03, 2018 85.68 85.97 84.95 85.11 114,443 +1.82(+2.19%)
Nov 30, 2018 82.97 83.46 82.21 83.29 75,000 -0.49(-0.58%)
Nov 29, 2018 84.31 84.79 83.35 83.78 128,571 +0.62(+0.75%)
Nov 28, 2018 81.64 84.44 81.30 83.16 248,841 +1.12(+1.37%)
Nov 27, 2018 83.45 83.65 81.43 82.04 112,192 -1.61(-1.92%)
Nov 26, 2018 84.24 84.24 83.49 83.65 53,867 -0.27(-0.32%)
Nov 23, 2018 84.10 84.10 83.62 83.92 34,900 -0.34(-0.40%)
Nov 21, 2018 84.26 84.26 84.26 0 +0.62(+0.74%)
Nov 20, 2018 84.42 84.42 83.19 83.64 92,264 -0.18(-0.21%)
Nov 19, 2018 83.39 84.33 83.21 83.82 110,472 +0.23(+0.28%)
Nov 16, 2018 84.16 84.31 83.25 83.59 140,600 +1.73(+2.11%)
Nov 15, 2018 81.96 82.31 81.47 81.86 133,667 +0.35(+0.43%)
Nov 14, 2018 79.18 82.47 79.11 81.51 188,759 +1.99(+2.50%)
Nov 13, 2018 79.61 80.01 78.98 79.52 57,173 +0.05(+0.06%)
Nov 12, 2018 80.17 80.29 79.30 79.47 100,798 -1.70(-2.09%)
Nov 09, 2018 81.50 81.79 80.55 81.17 143,400 -2.92(-3.47%)
Nov 08, 2018 84.26 84.75 83.53 84.09 107,326 -0.59(-0.70%)
Nov 07, 2018 85.31 85.51 84.52 84.68 60,356 -0.07(-0.08%)
Nov 06, 2018 85.75 85.92 84.22 84.75 88,273 -0.91(-1.06%)
Nov 05, 2018 85.39 86.24 85.32 85.66 76,739 -0.56(-0.64%)
Nov 02, 2018 86.14 86.94 85.63 86.22 117,800 -0.08(-0.09%)
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.