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 (%)
Jul 31, 2015 8.510 8.570 8.340 8.388 210,632 +0.15(+1.79%)
Jul 30, 2015 8.190 8.390 8.150 8.240 145,984 -0.20(-2.37%)
Jul 29, 2015 8.380 8.560 8.262 8.440 220,633 +0.02(+0.24%)
Jul 28, 2015 8.450 8.470 8.370 8.420 123,297 +0.02(+0.24%)
Jul 27, 2015 8.420 8.570 8.340 8.400 236,031 -0.11(-1.29%)
Jul 24, 2015 8.100 8.550 8.051 8.510 300,823 +0.23(+2.78%)
Jul 23, 2015 8.400 8.500 8.240 8.280 239,853 -0.10(-1.19%)
Jul 22, 2015 8.270 8.450 8.220 8.380 239,733 -0.14(-1.64%)
Jul 21, 2015 8.620 8.750 8.500 8.520 142,309 -0.07(-0.81%)
Jul 20, 2015 8.840 8.846 8.584 8.590 322,895 -0.79(-8.38%)
Jul 17, 2015 9.500 9.500 9.290 9.376 252,234 -0.29(-3.04%)
Jul 16, 2015 9.660 9.730 9.620 9.670 54,383 -0.11(-1.12%)
Jul 15, 2015 9.750 9.800 9.630 9.780 234,943 -0.17(-1.71%)
Jul 14, 2015 10.00 10.04 9.900 9.950 239,572 -0.09(-0.90%)
Jul 13, 2015 9.850 10.04 9.850 10.04 236,313 -0.12(-1.18%)
Jul 10, 2015 10.07 10.29 10.02 10.16 194,268 +0.07(+0.69%)
Jul 09, 2015 10.22 10.26 10.06 10.09 99,107 +0.03(+0.30%)
Jul 08, 2015 10.11 10.18 10.03 10.06 135,517 +0.11(+1.11%)
Jul 07, 2015 10.06 10.06 9.780 9.950 261,165 -0.31(-3.02%)
Jul 06, 2015 10.17 10.46 10.17 10.26 150,039 +0.01(+0.10%)
Jul 02, 2015 10.23 10.25 10.25 10.25 136,400 -0.07(-0.68%)
Jul 01, 2015 10.32 10.38 10.29 10.32 130,972 -0.11(-1.05%)
Jun 30, 2015 10.38 10.58 10.27 10.43 156,035 -0.19(-1.79%)
Jun 29, 2015 10.52 10.66 10.47 10.62 267,418 +0.16(+1.53%)
Jun 26, 2015 10.36 10.51 10.35 10.46 164,374 +0.00(+0.00%)
Jun 25, 2015 10.43 10.49 10.43 10.46 100,740 -0.03(-0.29%)
Jun 24, 2015 10.46 10.52 10.40 10.49 141,959 -0.07(-0.66%)
Jun 23, 2015 10.60 10.64 10.54 10.56 216,237 -0.24(-2.22%)
Jun 22, 2015 10.85 10.86 10.70 10.80 186,427 -0.41(-3.66%)
Jun 19, 2015 11.27 11.31 11.16 11.21 74,637 -0.04(-0.36%)
Jun 18, 2015 11.24 11.35 11.16 11.25 215,857 +0.39(+3.59%)
Jun 17, 2015 10.63 10.90 10.52 10.86 77,190 +0.14(+1.31%)
Jun 16, 2015 10.65 10.72 10.55 10.72 81,801 -0.11(-1.02%)
Jun 15, 2015 10.67 10.94 10.67 10.83 85,982 +0.15(+1.40%)
Jun 12, 2015 10.63 10.74 10.61 10.68 62,612 +0.00(+0.00%)
Jun 11, 2015 10.66 10.72 10.58 10.68 173,362 -0.15(-1.43%)
Jun 10, 2015 10.94 10.94 10.82 10.83 162,302 +0.23(+2.22%)
Jun 09, 2015 10.67 10.70 10.53 10.60 77,656 +0.08(+0.76%)
Jun 08, 2015 10.47 10.52 10.40 10.52 95,774 +0.11(+1.06%)
Jun 05, 2015 10.25 10.45 10.23 10.41 143,118 -0.18(-1.70%)
Jun 04, 2015 10.62 10.64 10.48 10.59 234,102 -0.24(-2.18%)
Jun 03, 2015 10.98 11.00 10.64 10.83 89,857 -0.23(-2.12%)
Jun 02, 2015 11.03 11.09 11.00 11.06 38,018 +0.11(+1.00%)
Jun 01, 2015 11.22 11.36 10.93 10.95 94,672 -0.03(-0.27%)
May 29, 2015 10.99 11.04 10.93 10.98 106,995 +0.03(+0.32%)
May 28, 2015 10.89 10.97 10.74 10.95 90,626 +0.07(+0.60%)
May 27, 2015 10.84 10.92 10.83 10.88 65,423 -0.03(-0.27%)
May 26, 2015 10.89 10.98 10.86 10.91 252,759 -0.51(-4.47%)
May 22, 2015 11.40 11.42 11.42 11.42 45,700 -0.02(-0.17%)
May 21, 2015 11.40 11.50 11.38 11.44 73,369 -0.11(-0.95%)
May 20, 2015 11.55 11.64 11.48 11.55 61,592 +0.05(+0.43%)
May 19, 2015 11.73 11.75 11.34 11.50 164,963 -0.50(-4.17%)
May 18, 2015 12.07 12.12 11.95 12.00 114,661 +0.00(+0.00%)
May 15, 2015 11.79 12.02 11.75 12.00 104,560 +0.10(+0.80%)
May 14, 2015 11.94 12.06 11.87 11.90 75,024 +0.19(+1.66%)
May 13, 2015 11.47 11.83 11.46 11.71 276,626 +0.61(+5.50%)
May 12, 2015 11.02 11.15 11.00 11.10 99,074 +0.26(+2.40%)
May 11, 2015 10.97 11.00 10.70 10.84 121,609 -0.13(-1.17%)
May 08, 2015 11.05 11.05 10.86 10.97 79,537 +0.14(+1.33%)
May 07, 2015 10.94 10.95 10.78 10.82 78,934 -0.27(-2.39%)
May 06, 2015 11.19 11.20 10.98 11.09 59,057 -0.04(-0.36%)
May 05, 2015 11.23 11.30 11.09 11.13 90,295 +0.16(+1.46%)
May 04, 2015 11.00 11.11 10.93 10.97 131,262 +0.28(+2.62%)
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.