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 (%)
Dec 30, 2016 8.360 8.360 8.360 0 -0.14(-1.65%)
Dec 29, 2016 8.270 8.570 8.210 8.500 1,095,174 +0.32(+3.91%)
Dec 28, 2016 8.080 8.198 8.060 8.180 361,714 +0.07(+0.86%)
Dec 27, 2016 8.150 8.150 8.050 8.110 344,575 +0.14(+1.76%)
Dec 23, 2016 7.970 7.970 7.970 0 +0.05(+0.63%)
Dec 22, 2016 7.950 8.025 7.890 7.920 360,241 -0.05(-0.63%)
Dec 21, 2016 8.050 8.080 7.950 7.970 284,424 +0.00(+0.00%)
Dec 20, 2016 7.820 8.000 7.820 7.970 307,238 -0.17(-2.09%)
Dec 19, 2016 8.140 8.206 8.090 8.140 383,856 +0.12(+1.50%)
Dec 16, 2016 8.000 8.190 7.900 8.020 637,827 +0.14(+1.78%)
Dec 15, 2016 7.960 8.020 7.790 7.880 1,716,691 -0.35(-4.25%)
Dec 14, 2016 8.730 8.730 8.140 8.230 1,470,817 -0.37(-4.30%)
Dec 13, 2016 8.620 8.680 8.500 8.600 314,075 -0.08(-0.92%)
Dec 12, 2016 8.640 8.760 8.560 8.680 369,582 +0.08(+0.93%)
Dec 09, 2016 8.770 8.785 8.540 8.600 464,889 -0.28(-3.15%)
Dec 08, 2016 8.900 8.930 8.840 8.880 556,763 -0.04(-0.45%)
Dec 07, 2016 9.020 9.090 8.920 8.920 650,898 +0.08(+0.90%)
Dec 06, 2016 8.880 8.961 8.780 8.840 435,556 -0.01(-0.11%)
Dec 05, 2016 8.770 8.990 8.550 8.850 785,565 -0.15(-1.67%)
Dec 02, 2016 8.950 9.040 8.930 9.000 448,204 +0.12(+1.35%)
Dec 01, 2016 8.760 8.966 8.630 8.880 757,891 -0.04(-0.45%)
Nov 30, 2016 9.150 9.150 8.860 8.920 866,360 -0.37(-3.98%)
Nov 29, 2016 9.180 9.336 9.150 9.290 286,097 -0.15(-1.59%)
Nov 28, 2016 9.280 9.440 9.170 9.440 433,860 +0.32(+3.51%)
Nov 25, 2016 9.320 9.360 9.070 9.120 250,016 -0.19(-2.04%)
Nov 23, 2016 9.310 9.310 9.310 0 -0.57(-5.77%)
Nov 22, 2016 9.940 9.950 9.740 9.880 304,344 -0.01(-0.10%)
Nov 21, 2016 9.930 9.990 9.830 9.890 352,009 +0.10(+1.02%)
Nov 18, 2016 9.890 9.950 9.740 9.790 262,060 -0.25(-2.49%)
Nov 17, 2016 10.23 10.31 9.870 10.04 606,837 -0.16(-1.57%)
Nov 16, 2016 10.35 10.35 10.16 10.20 290,121 -0.09(-0.87%)
Nov 15, 2016 10.12 10.32 10.09 10.29 436,790 +0.25(+2.49%)
Nov 14, 2016 10.00 10.29 9.861 10.04 862,085 -0.22(-2.14%)
Nov 11, 2016 11.00 11.09 10.06 10.26 1,466,089 -0.82(-7.40%)
Nov 10, 2016 11.57 11.57 10.95 11.08 1,134,492 -0.48(-4.15%)
Nov 09, 2016 12.43 12.43 11.46 11.56 1,850,818 -0.05(-0.43%)
Nov 08, 2016 11.75 12.03 11.54 11.61 822,949 -0.16(-1.36%)
Nov 07, 2016 11.89 11.93 11.68 11.77 521,431 -0.68(-5.46%)
Nov 04, 2016 12.46 12.49 12.34 12.45 401,296 +0.03(+0.24%)
Nov 03, 2016 12.13 12.43 12.13 12.42 330,472 +0.21(+1.72%)
Nov 02, 2016 12.31 12.57 12.19 12.21 698,469 +0.22(+1.83%)
Nov 01, 2016 12.00 12.11 11.92 11.99 436,582 +0.26(+2.22%)
Oct 31, 2016 11.62 11.75 11.53 11.73 318,144 +0.08(+0.69%)
Oct 28, 2016 11.51 11.91 11.43 11.65 494,589 +0.18(+1.57%)
Oct 27, 2016 11.49 11.51 11.40 11.47 171,454 +0.07(+0.61%)
Oct 26, 2016 11.57 11.62 11.36 11.40 134,171 -0.21(-1.77%)
Oct 25, 2016 11.45 11.68 11.43 11.61 315,284 +0.27(+2.34%)
Oct 24, 2016 11.54 11.56 11.23 11.34 224,730 -0.08(-0.70%)
Oct 21, 2016 11.43 11.45 11.33 11.42 128,264 +0.03(+0.26%)
Oct 20, 2016 11.61 11.65 11.36 11.39 344,929 -0.10(-0.87%)
Oct 19, 2016 11.53 11.61 11.45 11.49 351,405 +0.18(+1.59%)
Oct 18, 2016 11.22 11.36 11.15 11.31 351,439 +0.20(+1.80%)
Oct 17, 2016 11.12 11.16 11.08 11.11 214,482 +0.08(+0.73%)
Oct 14, 2016 11.03 11.22 11.00 11.03 431,256 -0.19(-1.69%)
Oct 13, 2016 11.21 11.32 11.15 11.22 588,870 +0.08(+0.72%)
Oct 12, 2016 11.14 11.23 11.02 11.14 254,607 +0.05(+0.45%)
Oct 11, 2016 11.18 11.27 11.08 11.09 263,500 -0.16(-1.42%)
Oct 10, 2016 11.26 11.33 11.18 11.25 322,721 +0.09(+0.81%)
Oct 07, 2016 11.36 11.37 10.76 11.16 1,028,593 +0.04(+0.36%)
Oct 06, 2016 11.15 11.21 11.00 11.12 788,433 -0.34(-2.97%)
Oct 05, 2016 11.59 11.67 11.33 11.46 553,543 -0.06(-0.52%)
Oct 04, 2016 12.18 12.18 11.48 11.52 947,151 -1.31(-10.21%)
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.