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 (%)
Feb 27, 2015 11.98 12.10 11.85 11.88 137,345 +0.07(+0.59%)
Feb 26, 2015 11.94 11.96 11.74 11.81 87,090 +0.13(+1.11%)
Feb 25, 2015 11.71 11.75 11.58 11.68 103,746 +0.14(+1.21%)
Feb 24, 2015 11.48 11.63 11.25 11.54 158,389 -0.05(-0.43%)
Feb 23, 2015 11.53 11.84 11.51 11.59 98,965 +0.03(+0.26%)
Feb 20, 2015 11.82 11.92 11.48 11.56 156,206 -0.20(-1.70%)
Feb 19, 2015 11.90 11.94 11.71 11.76 152,658 -0.12(-1.01%)
Feb 18, 2015 11.80 11.92 11.47 11.88 224,124 +0.11(+0.93%)
Feb 17, 2015 12.00 12.00 11.65 11.77 230,341 -0.62(-5.00%)
Feb 13, 2015 12.44 12.39 12.39 12.39 140,200 +0.18(+1.47%)
Feb 12, 2015 12.32 12.35 12.13 12.21 59,195 +0.08(+0.66%)
Feb 11, 2015 12.56 12.57 12.08 12.13 156,324 -0.43(-3.42%)
Feb 10, 2015 12.64 12.75 12.48 12.56 115,098 -0.22(-1.72%)
Feb 09, 2015 12.66 12.85 12.66 12.78 94,884 +0.14(+1.11%)
Feb 06, 2015 12.80 12.92 12.43 12.64 406,376 -1.03(-7.53%)
Feb 05, 2015 13.41 13.67 13.28 13.67 94,086 +0.05(+0.37%)
Feb 04, 2015 13.63 13.65 13.60 13.62 155,655 +0.16(+1.19%)
Feb 03, 2015 13.68 13.68 13.28 13.46 154,035 -0.41(-2.96%)
Feb 02, 2015 13.69 14.14 13.69 13.87 403,244 -0.36(-2.53%)
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%)
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.