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 29, 2016 14.06 14.36 13.82 14.25 617,632 +0.45(+3.26%)
Jul 28, 2016 13.95 13.98 13.67 13.80 812,385 -0.14(-1.00%)
Jul 27, 2016 13.55 13.98 13.31 13.94 1,147,266 +0.64(+4.81%)
Jul 26, 2016 13.33 13.35 13.23 13.30 164,157 +0.17(+1.29%)
Jul 25, 2016 13.16 13.35 13.04 13.13 200,224 -0.27(-2.01%)
Jul 22, 2016 13.42 13.43 13.29 13.40 173,006 -0.30(-2.19%)
Jul 21, 2016 13.18 13.73 13.18 13.70 400,912 +0.58(+4.42%)
Jul 20, 2016 13.14 13.31 13.08 13.12 566,362 -0.57(-4.18%)
Jul 19, 2016 13.62 13.74 13.58 13.69 182,851 +0.06(+0.45%)
Jul 18, 2016 13.65 13.79 13.52 13.63 338,539 +0.05(+0.37%)
Jul 15, 2016 13.43 13.96 13.40 13.58 504,396 -0.16(-1.16%)
Jul 14, 2016 13.40 13.74 13.30 13.74 409,411 -0.31(-2.21%)
Jul 13, 2016 13.99 14.10 13.85 14.05 225,891 +0.35(+2.55%)
Jul 12, 2016 14.16 14.16 13.64 13.70 854,641 -0.73(-5.06%)
Jul 11, 2016 14.66 14.66 14.37 14.43 409,795 -0.40(-2.70%)
Jul 08, 2016 14.57 14.83 14.32 14.83 947,307 +0.24(+1.64%)
Jul 07, 2016 14.64 14.70 14.32 14.59 906,697 +0.07(+0.48%)
Jul 05, 2016 14.32 14.56 14.10 14.52 687,159 +0.33(+2.33%)
Jul 01, 2016 13.98 14.19 14.19 14.19 1,350,800 +0.64(+4.73%)
Jun 30, 2016 13.39 13.55 13.28 13.55 563,433 +0.19(+1.41%)
Jun 29, 2016 13.39 13.68 13.32 13.36 582,758 +0.17(+1.29%)
Jun 28, 2016 13.28 13.42 13.13 13.19 610,101 -0.47(-3.44%)
Jun 27, 2016 13.60 13.75 13.38 13.66 1,396,185 +0.25(+1.86%)
Jun 24, 2016 13.66 13.66 13.15 13.41 1,897,576 +1.73(+14.81%)
Jun 23, 2016 11.80 11.96 11.68 11.68 784,551 -0.26(-2.18%)
Jun 22, 2016 11.90 12.03 11.86 11.94 1,072,859 +0.05(+0.42%)
Jun 21, 2016 12.14 12.21 11.89 11.89 1,566,174 -0.74(-5.86%)
Jun 20, 2016 12.33 12.68 12.30 12.63 784,747 -0.22(-1.71%)
Jun 17, 2016 12.67 12.91 12.48 12.85 673,996 +0.45(+3.63%)
Jun 16, 2016 13.23 13.37 12.33 12.40 1,394,183 -0.37(-2.90%)
Jun 15, 2016 12.42 12.84 12.39 12.77 718,715 +0.27(+2.16%)
Jun 14, 2016 12.57 12.59 12.36 12.50 949,433 +0.03(+0.24%)
Jun 13, 2016 12.51 12.51 12.28 12.47 997,856 +0.30(+2.47%)
Jun 10, 2016 12.14 12.27 12.02 12.17 530,276 +0.12(+1.00%)
Jun 09, 2016 11.85 12.10 11.83 12.05 544,746 +0.22(+1.86%)
Jun 08, 2016 11.76 11.89 11.74 11.83 417,776 +0.52(+4.60%)
Jun 07, 2016 11.24 11.38 11.21 11.31 225,244 -0.04(-0.35%)
Jun 06, 2016 11.34 11.41 11.22 11.35 359,978 +0.03(+0.27%)
Jun 03, 2016 11.18 11.34 11.17 11.32 732,427 +0.88(+8.43%)
Jun 02, 2016 10.51 10.55 10.44 10.44 121,539 -0.07(-0.67%)
Jun 01, 2016 10.56 10.60 10.33 10.51 340,913 -0.07(-0.66%)
May 31, 2016 10.47 10.65 10.39 10.58 380,376 +0.14(+1.34%)
May 27, 2016 10.62 10.44 10.44 10.44 310,000 -0.26(-2.43%)
May 26, 2016 10.98 11.01 10.68 10.70 270,394 -0.12(-1.11%)
May 25, 2016 10.73 10.84 10.65 10.82 284,552 -0.09(-0.82%)
May 24, 2016 11.21 11.21 10.91 10.91 588,291 -0.63(-5.46%)
May 23, 2016 11.43 11.61 11.37 11.54 371,570 -0.11(-0.94%)
May 20, 2016 11.81 11.84 11.55 11.65 321,650 -0.04(-0.34%)
May 19, 2016 11.43 11.73 11.40 11.69 688,134 -0.06(-0.51%)
May 18, 2016 12.12 12.33 11.70 11.75 613,786 -0.67(-5.39%)
May 17, 2016 12.22 12.50 12.19 12.42 329,224 +0.16(+1.30%)
May 16, 2016 12.62 12.63 12.19 12.26 363,599 +0.01(+0.09%)
May 13, 2016 12.06 12.28 11.94 12.25 542,225 +0.15(+1.24%)
May 12, 2016 12.36 12.46 12.04 12.10 524,966 -0.28(-2.26%)
May 11, 2016 12.32 12.40 12.16 12.38 511,448 +0.34(+2.82%)
May 10, 2016 11.97 12.14 11.77 12.04 455,439 +0.09(+0.75%)
May 09, 2016 12.12 12.14 11.92 11.95 560,566 -0.79(-6.20%)
May 06, 2016 12.60 12.94 12.59 12.74 1,113,228 +0.34(+2.74%)
May 05, 2016 12.58 12.62 12.19 12.40 447,405 -0.05(-0.40%)
May 04, 2016 12.65 12.77 12.25 12.45 692,200 -0.27(-2.12%)
May 03, 2016 12.96 12.97 12.59 12.72 416,805 -0.07(-0.55%)
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.