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, 2020 159.37 160.80 148.77 150.47 182,055 -14.14(-8.59%)
Mar 30, 2020 165.35 167.54 161.67 164.61 130,254 -2.88(-1.72%)
Mar 27, 2020 166.14 170.39 164.44 167.49 175,200 -1.01(-0.60%)
Mar 26, 2020 172.72 174.32 165.00 168.50 153,316 +4.13(+2.51%)
Mar 25, 2020 165.79 169.31 159.00 164.37 199,312 -6.56(-3.84%)
Mar 24, 2020 174.56 177.98 163.00 170.93 283,407 +25.54(+17.57%)
Mar 23, 2020 134.47 147.93 133.51 145.39 422,935 +18.58(+14.65%)
Mar 20, 2020 128.44 129.76 124.25 126.81 217,700 +6.05(+5.01%)
Mar 19, 2020 124.36 127.68 120.76 120.76 210,381 -6.88(-5.39%)
Mar 18, 2020 131.23 134.17 122.21 127.64 217,218 -9.36(-6.83%)
Mar 17, 2020 127.02 142.98 126.50 137.00 313,288 +5.36(+4.07%)
Mar 16, 2020 115.06 134.35 115.06 131.64 371,147 -3.85(-2.84%)
Mar 13, 2020 154.20 155.42 131.01 135.49 392,700 -14.99(-9.96%)
Mar 12, 2020 161.63 161.97 146.30 150.48 438,230 -19.58(-11.51%)
Mar 11, 2020 178.29 178.78 169.23 170.06 232,988 -4.30(-2.47%)
Mar 10, 2020 177.92 178.37 171.87 174.36 210,894 -9.51(-5.17%)
Mar 09, 2020 186.46 187.81 178.56 183.87 267,337 +1.33(+0.73%)
Mar 06, 2020 185.91 188.36 172.69 182.54 457,700 +0.34(+0.19%)
Mar 05, 2020 177.59 182.82 176.61 182.20 258,370 +11.09(+6.48%)
Mar 04, 2020 172.14 173.76 169.88 171.11 109,204 +0.74(+0.43%)
Mar 03, 2020 161.06 174.64 160.62 170.37 279,286 +14.42(+9.25%)
Mar 02, 2020 157.85 163.00 155.38 155.95 241,102 +3.30(+2.16%)
Feb 28, 2020 168.74 168.74 149.52 152.65 559,900 -19.50(-11.33%)
Feb 27, 2020 178.89 180.58 172.15 172.15 367,449 -0.99(-0.57%)
Feb 26, 2020 172.33 177.24 169.28 173.14 244,332 +1.87(+1.09%)
Feb 25, 2020 176.84 180.33 169.57 171.27 333,169 -9.15(-5.07%)
Feb 24, 2020 188.38 188.79 177.52 180.42 428,786 +4.49(+2.55%)
Feb 21, 2020 175.00 177.69 174.31 175.93 230,800 +7.48(+4.44%)
Feb 20, 2020 166.98 169.60 166.82 168.45 121,712 +2.07(+1.24%)
Feb 19, 2020 163.80 166.40 163.20 166.38 93,155 +2.97(+1.82%)
Feb 18, 2020 160.00 163.94 158.93 163.41 116,577 +6.06(+3.85%)
Feb 14, 2020 156.48 157.86 156.43 157.35 51,900 +1.97(+1.27%)
Feb 13, 2020 154.88 155.90 154.27 155.38 54,256 +2.71(+1.78%)
Feb 12, 2020 152.36 153.68 151.70 152.67 37,221 -0.49(-0.32%)
Feb 11, 2020 154.56 154.93 151.54 153.16 44,241 -1.55(-1.00%)
Feb 10, 2020 155.17 155.75 154.15 154.71 49,157 +0.84(+0.55%)
Feb 07, 2020 153.78 154.98 152.40 153.87 84,100 +1.16(+0.76%)
Feb 06, 2020 152.20 153.10 151.21 152.71 67,987 +2.70(+1.80%)
Feb 05, 2020 149.38 150.77 148.84 150.01 59,319 +0.55(+0.37%)
Feb 04, 2020 151.33 151.58 147.74 149.46 169,790 -6.48(-4.16%)
Feb 03, 2020 156.81 157.11 153.78 155.94 223,989 -3.31(-2.08%)
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%)
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.