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 (%)
Sep 30, 2014 12.47 12.70 12.23 12.36 301,788 -0.23(-1.83%)
Sep 29, 2014 12.71 12.75 12.57 12.59 41,210 -0.06(-0.47%)
Sep 26, 2014 12.64 12.65 12.48 12.65 77,717 -0.09(-0.71%)
Sep 25, 2014 12.37 12.87 12.30 12.74 124,420 +0.10(+0.79%)
Sep 24, 2014 12.67 12.78 12.60 12.64 92,178 -0.18(-1.40%)
Sep 23, 2014 12.93 12.93 12.73 12.82 128,425 +0.25(+1.99%)
Sep 22, 2014 12.50 12.71 12.47 12.57 141,675 -0.06(-0.48%)
Sep 19, 2014 12.80 12.81 12.53 12.63 156,649 -0.24(-1.86%)
Sep 18, 2014 12.72 12.97 12.69 12.87 80,129 +0.05(+0.39%)
Sep 17, 2014 13.24 13.29 12.79 12.82 177,481 -0.38(-2.88%)
Sep 16, 2014 13.22 13.42 13.08 13.20 57,927 +0.04(+0.30%)
Sep 15, 2014 13.17 13.21 13.10 13.16 121,708 +0.09(+0.73%)
Sep 12, 2014 13.18 13.23 12.95 13.07 414,780 -0.37(-2.79%)
Sep 11, 2014 13.46 13.53 13.21 13.44 230,537 -0.27(-1.97%)
Sep 10, 2014 13.70 13.79 13.50 13.71 209,870 -0.21(-1.51%)
Sep 09, 2014 13.82 13.93 13.59 13.92 658,856 +0.01(+0.07%)
Sep 08, 2014 14.20 14.20 13.75 13.91 224,672 -0.45(-3.12%)
Sep 05, 2014 14.24 14.36 14.21 14.36 121,198 +0.20(+1.41%)
Sep 04, 2014 14.54 14.55 14.06 14.16 154,062 -0.22(-1.54%)
Sep 03, 2014 14.25 14.42 14.24 14.38 79,759 +0.13(+0.91%)
Sep 02, 2014 14.31 14.38 14.16 14.25 271,992 -0.76(-5.06%)
Aug 29, 2014 15.02 15.01 15.01 15.01 73,700 -0.08(-0.53%)
Aug 28, 2014 15.16 15.20 15.08 15.09 69,462 +0.24(+1.62%)
Aug 27, 2014 14.93 14.98 14.82 14.85 38,908 -0.02(-0.13%)
Aug 26, 2014 15.02 15.34 14.84 14.87 58,568 +0.23(+1.57%)
Aug 25, 2014 14.70 14.76 14.62 14.64 57,874 -0.16(-1.08%)
Aug 22, 2014 14.76 14.76 14.60 14.80 132,823 +0.12(+0.82%)
Aug 21, 2014 14.66 14.84 14.53 14.68 445,687 -0.52(-3.42%)
Aug 20, 2014 15.40 15.41 15.06 15.20 804,731 -0.14(-0.91%)
Aug 19, 2014 15.47 15.47 15.28 15.34 69,322 -0.11(-0.71%)
Aug 18, 2014 15.39 15.49 15.34 15.45 85,616 -0.21(-1.34%)
Aug 15, 2014 15.29 15.85 15.23 15.66 212,555 -0.31(-1.94%)
Aug 14, 2014 15.97 16.03 15.91 15.97 31,302 +0.05(+0.31%)
Aug 13, 2014 15.99 16.07 15.83 15.92 34,917 +0.08(+0.51%)
Aug 12, 2014 15.99 16.15 15.80 15.84 78,959 +0.00(+0.00%)
Aug 11, 2014 15.80 15.85 15.72 15.84 39,273 -0.10(-0.63%)
Aug 08, 2014 15.90 16.02 15.84 15.94 64,314 +0.01(+0.06%)
Aug 07, 2014 15.68 16.02 15.60 15.93 83,890 +0.18(+1.14%)
Aug 06, 2014 15.76 15.84 15.68 15.75 163,022 +0.64(+4.24%)
Aug 05, 2014 15.00 15.29 14.90 15.11 110,783 -0.01(-0.07%)
Aug 04, 2014 15.23 15.30 15.02 15.12 72,262 -0.16(-1.05%)
Aug 01, 2014 15.33 15.38 15.20 15.28 194,248 +0.38(+2.55%)
Jul 31, 2014 15.08 15.11 14.81 14.90 212,046 -0.54(-3.50%)
Jul 30, 2014 15.47 15.47 15.30 15.44 92,322 -0.13(-0.83%)
Jul 29, 2014 15.85 15.85 15.45 15.57 41,954 -0.17(-1.08%)
Jul 28, 2014 15.69 15.78 15.67 15.74 61,629 -0.11(-0.69%)
Jul 25, 2014 15.33 15.87 15.33 15.85 155,447 +0.57(+3.73%)
Jul 24, 2014 15.49 15.49 15.13 15.28 196,667 -0.49(-3.11%)
Jul 23, 2014 15.80 15.92 15.71 15.77 96,270 -0.04(-0.25%)
Jul 22, 2014 16.07 16.08 15.73 15.81 224,821 -0.25(-1.56%)
Jul 21, 2014 16.15 16.15 15.97 16.06 93,853 +0.11(+0.69%)
Jul 18, 2014 15.85 15.99 15.78 15.95 81,221 -0.35(-2.15%)
Jul 17, 2014 15.72 16.46 15.66 16.30 216,442 +0.79(+5.09%)
Jul 16, 2014 15.53 15.71 15.45 15.51 88,625 +0.16(+1.04%)
Jul 15, 2014 15.89 16.04 15.30 15.35 227,262 -0.49(-3.09%)
Jul 14, 2014 15.75 15.94 15.69 15.84 325,787 -1.20(-7.04%)
Jul 11, 2014 16.91 17.07 16.88 17.04 82,135 +0.07(+0.41%)
Jul 10, 2014 17.19 17.22 16.91 16.97 342,807 +0.31(+1.86%)
Jul 09, 2014 16.56 16.81 16.42 16.66 250,390 +0.31(+1.90%)
Jul 08, 2014 16.46 16.53 16.11 16.35 187,451 +0.03(+0.18%)
Jul 07, 2014 16.24 16.32 16.07 16.32 171,048 -0.03(-0.18%)
Jul 03, 2014 16.26 16.35 16.35 16.35 86,000 -0.28(-1.68%)
Jul 02, 2014 16.67 16.81 16.61 16.63 93,074 -0.04(-0.24%)
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.