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 (%)
Oct 30, 2015 9.380 9.400 9.263 9.330 160,012 -0.11(-1.17%)
Oct 29, 2015 9.570 9.664 9.430 9.440 482,145 -0.28(-2.88%)
Oct 28, 2015 10.25 10.42 9.610 9.720 513,620 -0.25(-2.51%)
Oct 27, 2015 9.890 10.03 9.879 9.970 111,726 +0.06(+0.61%)
Oct 26, 2015 10.02 10.08 9.893 9.910 72,498 -0.03(-0.28%)
Oct 23, 2015 10.04 10.04 9.800 9.938 98,095 -0.03(-0.32%)
Oct 22, 2015 9.940 10.13 9.930 9.970 121,885 -0.02(-0.20%)
Oct 21, 2015 10.18 10.18 9.910 9.990 178,442 -0.27(-2.63%)
Oct 20, 2015 10.18 10.35 10.17 10.26 365,126 +0.17(+1.68%)
Oct 19, 2015 10.25 10.26 10.03 10.09 229,606 -0.11(-1.08%)
Oct 16, 2015 10.33 10.46 10.20 10.20 267,194 -0.20(-1.92%)
Oct 15, 2015 10.42 10.62 10.33 10.40 1,641,050 -0.17(-1.61%)
Oct 14, 2015 10.24 10.62 10.16 10.57 702,633 +0.53(+5.28%)
Oct 13, 2015 9.900 10.05 9.880 10.04 203,456 +0.16(+1.61%)
Oct 12, 2015 9.980 10.10 9.820 9.881 379,386 +0.11(+1.14%)
Oct 09, 2015 9.760 9.820 9.612 9.770 274,007 +0.42(+4.49%)
Oct 08, 2015 9.350 9.620 9.320 9.350 306,002 -0.15(-1.56%)
Oct 07, 2015 9.510 9.593 9.380 9.499 204,909 -0.02(-0.20%)
Oct 06, 2015 9.500 9.630 9.470 9.518 201,062 +0.27(+2.90%)
Oct 05, 2015 9.340 9.410 9.169 9.250 196,614 -0.04(-0.43%)
Oct 02, 2015 9.200 9.370 9.190 9.290 340,420 +0.55(+6.29%)
Oct 01, 2015 8.790 8.860 8.710 8.740 410,737 -0.05(-0.57%)
Sep 30, 2015 8.760 8.820 8.670 8.790 341,020 -0.26(-2.87%)
Sep 29, 2015 9.140 9.240 9.040 9.050 143,834 -0.10(-1.09%)
Sep 28, 2015 9.150 9.280 9.120 9.150 193,388 -0.40(-4.19%)
Sep 25, 2015 9.560 9.588 9.460 9.550 163,291 -0.16(-1.65%)
Sep 24, 2015 9.500 9.769 9.490 9.710 455,315 +0.57(+6.24%)
Sep 23, 2015 9.210 9.230 9.120 9.140 89,096 +0.13(+1.42%)
Sep 22, 2015 8.970 9.050 8.930 9.012 154,235 -0.21(-2.26%)
Sep 21, 2015 9.190 9.230 9.150 9.220 117,464 -0.14(-1.50%)
Sep 18, 2015 9.360 9.410 9.270 9.360 229,585 +0.17(+1.85%)
Sep 17, 2015 8.840 9.219 8.820 9.190 384,426 +0.27(+3.03%)
Sep 16, 2015 8.730 9.010 8.720 8.920 445,578 +0.36(+4.20%)
Sep 15, 2015 8.540 8.600 8.510 8.560 160,127 -0.09(-1.06%)
Sep 14, 2015 8.550 8.682 8.530 8.652 659,410 +0.02(+0.28%)
Sep 11, 2015 8.480 8.630 8.404 8.628 363,480 -0.06(-0.71%)
Sep 10, 2015 8.730 8.750 8.630 8.690 194,762 +0.06(+0.70%)
Sep 09, 2015 8.750 8.770 8.470 8.630 509,438 -0.36(-4.00%)
Sep 08, 2015 8.960 9.070 8.930 8.990 92,180 -0.01(-0.11%)
Sep 04, 2015 8.880 9.000 9.000 9.000 200,400 -0.04(-0.44%)
Sep 03, 2015 9.060 9.170 9.000 9.040 180,921 -0.23(-2.48%)
Sep 02, 2015 9.390 9.440 9.220 9.270 163,472 -0.14(-1.49%)
Sep 01, 2015 9.520 9.558 9.350 9.410 264,445 +0.09(+0.97%)
Aug 31, 2015 9.160 9.339 9.110 9.320 385,910 +0.01(+0.11%)
Aug 28, 2015 9.150 9.459 9.150 9.310 472,574 +0.26(+2.87%)
Aug 27, 2015 8.920 9.129 8.890 9.050 1,413,999 +0.05(+0.56%)
Aug 26, 2015 9.050 9.089 8.850 9.000 320,239 -0.40(-4.24%)
Aug 25, 2015 9.610 9.640 9.270 9.399 279,251 -0.36(-3.70%)
Aug 24, 2015 10.06 10.19 9.550 9.760 616,170 -0.18(-1.81%)
Aug 21, 2015 9.890 9.970 9.661 9.940 359,933 +0.19(+1.95%)
Aug 20, 2015 9.600 9.790 9.551 9.750 354,859 +0.50(+5.41%)
Aug 19, 2015 9.020 9.320 9.020 9.250 169,180 +0.37(+4.17%)
Aug 18, 2015 8.810 8.940 8.700 8.880 209,055 -0.01(-0.11%)
Aug 17, 2015 8.970 9.000 8.880 8.890 71,139 +0.06(+0.68%)
Aug 14, 2015 8.900 8.990 8.770 8.830 140,551 -0.02(-0.25%)
Aug 13, 2015 8.880 8.906 8.810 8.852 162,726 -0.21(-2.35%)
Aug 12, 2015 8.900 9.110 8.890 9.065 494,187 +0.37(+4.20%)
Aug 11, 2015 8.780 8.780 8.596 8.700 147,027 +0.13(+1.52%)
Aug 10, 2015 8.420 8.700 8.380 8.570 235,414 +0.25(+3.01%)
Aug 07, 2015 8.320 8.490 8.293 8.320 147,168 +0.04(+0.48%)
Aug 06, 2015 8.190 8.350 8.190 8.280 103,289 +0.16(+1.97%)
Aug 05, 2015 8.250 8.277 8.100 8.120 51,266 -0.13(-1.57%)
Aug 04, 2015 8.300 8.340 8.190 8.250 119,121 +0.06(+0.69%)
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.