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, 2020 157.63 160.00 157.48 159.25 165,900 +2.96(+1.89%)
Jan 30, 2020 156.84 158.88 155.01 156.29 192,682 -0.05(-0.03%)
Jan 29, 2020 153.78 156.62 153.75 156.34 77,170 +2.43(+1.58%)
Jan 28, 2020 156.25 156.80 153.38 153.91 140,710 -4.31(-2.72%)
Jan 27, 2020 158.77 159.25 156.38 158.22 131,815 +2.97(+1.91%)
Jan 24, 2020 151.70 156.31 151.67 155.25 163,200 +2.79(+1.83%)
Jan 23, 2020 150.96 153.87 150.88 152.46 87,961 +1.10(+0.73%)
Jan 22, 2020 151.20 151.36 150.27 151.36 51,738 +0.07(+0.05%)
Jan 21, 2020 148.29 151.67 147.09 151.29 79,768 +0.41(+0.27%)
Jan 17, 2020 150.72 152.07 150.12 150.88 79,400 +0.92(+0.61%)
Jan 16, 2020 149.90 150.39 148.43 149.96 54,848 -0.88(-0.58%)
Jan 15, 2020 149.95 151.24 148.63 150.84 79,772 +2.56(+1.73%)
Jan 14, 2020 147.52 148.56 146.50 148.28 69,651 -0.37(-0.25%)
Jan 13, 2020 150.34 150.53 148.65 148.65 98,927 -3.65(-2.40%)
Jan 10, 2020 150.03 152.37 150.00 152.30 77,600 +2.90(+1.94%)
Jan 09, 2020 149.53 150.52 147.77 149.40 112,406 -2.73(-1.79%)
Jan 08, 2020 157.41 157.95 150.02 152.13 376,755 -3.71(-2.38%)
Jan 07, 2020 154.49 156.28 154.31 155.84 111,955 +1.57(+1.02%)
Jan 06, 2020 157.20 157.44 152.79 154.27 250,168 +4.69(+3.14%)
Jan 03, 2020 149.00 150.96 148.23 149.58 141,500 +5.76(+4.01%)
Jan 02, 2020 143.70 144.58 142.26 143.82 98,976 +3.06(+2.17%)
Dec 31, 2019 142.13 142.78 140.50 140.76 78,400 +0.52(+0.37%)
Dec 30, 2019 139.85 140.44 139.82 140.24 47,944 +0.90(+0.65%)
Dec 27, 2019 139.30 140.62 139.15 139.34 56,100 -0.46(-0.33%)
Dec 26, 2019 138.78 139.93 138.37 139.80 60,149 +3.22(+2.36%)
Dec 24, 2019 134.12 136.59 134.07 136.58 79,100 +3.95(+2.98%)
Dec 23, 2019 131.44 132.65 131.44 132.63 47,143 +2.30(+1.76%)
Dec 20, 2019 131.04 131.17 129.85 130.33 18,400 -0.52(-0.40%)
Dec 19, 2019 129.96 131.39 129.77 130.85 21,154 +0.80(+0.62%)
Dec 18, 2019 129.56 130.61 129.48 130.05 39,889 +0.06(+0.05%)
Dec 17, 2019 130.06 131.00 129.70 129.99 38,922 -0.26(-0.20%)
Dec 16, 2019 130.57 131.00 129.38 130.25 32,538 +0.18(+0.14%)
Dec 13, 2019 128.59 130.60 127.27 130.07 73,500 +1.49(+1.16%)
Dec 12, 2019 132.19 132.44 127.00 128.58 142,005 -1.38(-1.06%)
Dec 11, 2019 127.94 130.80 127.60 129.96 86,881 +2.79(+2.19%)
Dec 10, 2019 128.04 128.11 126.50 127.17 37,800 +0.99(+0.78%)
Dec 09, 2019 126.80 126.80 125.75 126.18 15,357 +0.12(+0.10%)
Dec 06, 2019 126.78 127.99 125.60 126.06 86,200 -4.22(-3.24%)
Dec 05, 2019 129.79 131.42 129.79 130.28 34,931 +0.24(+0.18%)
Dec 04, 2019 130.91 130.91 129.29 130.04 35,816 -0.85(-0.65%)
Dec 03, 2019 130.84 132.09 130.38 130.89 71,283 +3.70(+2.91%)
Dec 02, 2019 125.82 127.86 125.82 127.19 85,779 -0.39(-0.30%)
Nov 29, 2019 125.27 128.07 125.27 127.58 26,300 +2.35(+1.88%)
Nov 27, 2019 125.15 125.67 124.80 125.23 28,200 -2.16(-1.70%)
Nov 26, 2019 125.24 127.40 124.20 127.39 58,129 +2.04(+1.63%)
Nov 25, 2019 125.81 126.81 125.24 125.35 47,701 -1.90(-1.49%)
Nov 22, 2019 129.00 129.25 127.08 127.25 58,200 -0.73(-0.57%)
Nov 21, 2019 129.10 129.40 127.41 127.98 61,959 -2.23(-1.71%)
Nov 20, 2019 129.56 130.78 128.49 130.21 120,382 +0.24(+0.18%)
Nov 19, 2019 128.50 130.75 128.48 129.97 69,081 +0.00(+0.00%)
Nov 18, 2019 129.23 130.37 128.76 129.97 79,037 +1.38(+1.07%)
Nov 15, 2019 128.10 129.21 128.04 128.59 54,200 -1.01(-0.78%)
Nov 14, 2019 129.25 130.78 128.10 129.60 72,070 +1.71(+1.34%)
Nov 13, 2019 127.67 128.70 127.19 127.89 77,759 +1.43(+1.13%)
Nov 12, 2019 125.63 127.00 123.21 126.46 90,242 +0.74(+0.59%)
Nov 11, 2019 127.10 127.63 123.93 125.72 114,377 -0.97(-0.77%)
Nov 08, 2019 127.46 129.16 126.59 126.69 163,600 -2.51(-1.94%)
Nov 07, 2019 134.44 134.56 127.25 129.20 252,566 -6.45(-4.75%)
Nov 06, 2019 134.65 136.46 134.25 135.65 99,105 +1.70(+1.27%)
Nov 05, 2019 136.30 136.80 132.50 133.95 227,063 -6.94(-4.93%)
Nov 04, 2019 141.14 141.65 139.81 140.89 211,169 -1.05(-0.74%)
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.