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 (%)
Mar 31, 2016 11.35 11.41 11.17 11.18 572,756 +0.14(+1.27%)
Mar 30, 2016 11.25 11.34 10.99 11.04 336,341 -0.48(-4.17%)
Mar 29, 2016 11.10 11.53 10.98 11.52 489,313 +0.63(+5.79%)
Mar 28, 2016 10.94 10.99 10.82 10.89 126,283 +0.04(+0.37%)
Mar 24, 2016 10.95 10.85 10.85 10.85 306,100 -0.03(-0.28%)
Mar 23, 2016 10.93 11.03 10.76 10.88 594,661 -0.81(-6.97%)
Mar 22, 2016 11.82 11.94 11.60 11.70 391,850 +0.11(+0.91%)
Mar 21, 2016 11.59 11.69 11.53 11.59 306,644 -0.25(-2.11%)
Mar 18, 2016 11.75 11.97 11.74 11.84 521,756 -0.09(-0.75%)
Mar 17, 2016 12.25 12.25 11.90 11.93 686,730 -0.13(-1.08%)
Mar 16, 2016 11.15 12.10 11.13 12.06 809,695 +0.76(+6.73%)
Mar 15, 2016 11.26 11.35 11.15 11.30 778,034 -0.08(-0.70%)
Mar 14, 2016 12.04 12.04 11.21 11.38 623,158 -0.39(-3.31%)
Mar 11, 2016 12.30 12.38 11.77 11.77 715,834 -0.62(-5.00%)
Mar 10, 2016 12.07 12.49 12.07 12.39 1,660,520 +0.59(+5.00%)
Mar 09, 2016 11.65 12.04 11.57 11.80 1,863,726 -0.31(-2.56%)
Mar 08, 2016 12.49 12.51 12.08 12.11 3,191,509 -0.18(-1.46%)
Mar 07, 2016 12.31 12.41 12.07 12.29 1,392,679 +0.17(+1.40%)
Mar 04, 2016 12.30 12.66 12.01 12.12 1,587,595 -0.05(-0.41%)
Mar 03, 2016 11.60 12.34 11.60 12.17 2,983,917 +0.62(+5.37%)
Mar 02, 2016 11.44 11.64 11.39 11.55 561,620 +0.24(+2.12%)
Mar 01, 2016 11.60 11.60 11.17 11.31 880,378 -0.24(-2.08%)
Feb 29, 2016 11.24 11.55 11.23 11.55 740,927 +0.48(+4.34%)
Feb 26, 2016 11.15 11.29 10.75 11.07 666,780 -0.30(-2.64%)
Feb 25, 2016 11.25 11.61 11.25 11.37 806,875 +0.13(+1.16%)
Feb 24, 2016 11.61 11.90 11.19 11.24 1,436,688 +0.10(+0.90%)
Feb 23, 2016 10.98 11.20 10.96 11.14 1,717,693 +0.49(+4.60%)
Feb 22, 2016 10.62 10.87 10.62 10.65 239,193 -0.65(-5.75%)
Feb 19, 2016 11.30 11.35 11.15 11.30 340,825 -0.18(-1.57%)
Feb 18, 2016 10.64 11.58 10.64 11.48 804,860 +0.75(+6.99%)
Feb 17, 2016 10.50 10.87 10.50 10.73 453,344 +0.19(+1.80%)
Feb 16, 2016 10.87 10.95 10.49 10.54 891,764 -1.02(-8.82%)
Feb 12, 2016 11.47 11.56 11.56 11.56 707,900 -0.19(-1.62%)
Feb 11, 2016 11.58 12.23 11.41 11.75 1,448,198 +1.28(+12.23%)
Feb 10, 2016 10.34 10.48 10.05 10.47 1,927,155 +0.21(+2.05%)
Feb 09, 2016 10.50 10.56 10.22 10.26 657,270 -0.07(-0.68%)
Feb 08, 2016 10.31 10.60 10.22 10.33 873,681 +0.39(+3.92%)
Feb 05, 2016 9.300 9.940 9.250 9.940 666,124 +0.44(+4.63%)
Feb 04, 2016 9.490 9.530 9.330 9.500 507,912 +0.35(+3.83%)
Feb 03, 2016 8.840 9.240 8.820 9.150 447,240 +0.28(+3.16%)
Feb 02, 2016 8.830 8.900 8.690 8.870 369,735 -0.01(-0.11%)
Feb 01, 2016 8.720 8.880 8.720 8.880 318,802 +0.30(+3.50%)
Jan 29, 2016 8.520 8.610 8.430 8.580 543,603 +0.05(+0.59%)
Jan 28, 2016 8.510 8.570 8.480 8.530 489,293 -0.26(-2.96%)
Jan 27, 2016 8.590 8.840 8.520 8.790 575,887 +0.10(+1.15%)
Jan 26, 2016 8.450 8.720 8.430 8.690 773,564 +0.31(+3.70%)
Jan 25, 2016 8.290 8.390 8.270 8.380 302,039 +0.26(+3.20%)
Jan 22, 2016 8.120 8.300 8.060 8.120 425,460 -0.11(-1.34%)
Jan 21, 2016 8.140 8.230 8.010 8.230 144,389 -0.01(-0.12%)
Jan 20, 2016 8.200 8.400 8.130 8.240 802,589 +0.31(+3.91%)
Jan 19, 2016 7.940 8.005 7.840 7.930 260,557 +0.00(+0.00%)
Jan 15, 2016 8.120 7.930 7.930 7.930 407,400 +0.22(+2.85%)
Jan 14, 2016 7.890 7.955 7.570 7.710 896,302 -0.40(-4.93%)
Jan 13, 2016 7.900 8.120 7.880 8.110 647,993 +0.13(+1.63%)
Jan 12, 2016 7.910 8.070 7.830 7.980 2,654,496 -0.10(-1.24%)
Jan 11, 2016 8.230 8.280 8.070 8.080 174,313 -0.23(-2.77%)
Jan 08, 2016 8.260 8.330 8.160 8.310 196,674 -0.10(-1.21%)
Jan 07, 2016 8.350 8.434 8.200 8.412 508,647 +0.33(+4.11%)
Jan 06, 2016 8.000 8.100 7.920 8.080 512,840 +0.35(+4.53%)
Jan 05, 2016 7.740 7.800 7.694 7.730 135,151 +0.07(+0.91%)
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.