Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Inv Gold (NQ: DGLD )

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 (%)
Oct 31, 2016 48.49 48.78 47.94 47.94 36,414 -0.42(-0.87%)
Oct 28, 2016 48.83 49.27 47.20 48.36 130,141 -0.64(-1.31%)
Oct 27, 2016 48.99 49.41 48.93 49.00 23,478 -0.36(-0.72%)
Oct 26, 2016 48.59 49.59 48.55 49.36 17,453 +0.80(+1.65%)
Oct 25, 2016 49.29 49.31 48.35 48.56 51,053 -1.11(-2.23%)
Oct 24, 2016 48.75 50.10 48.75 49.67 15,349 +0.30(+0.61%)
Oct 21, 2016 49.45 49.68 49.25 49.37 31,051 -0.06(-0.12%)
Oct 20, 2016 48.68 49.55 48.39 49.43 20,657 +0.37(+0.75%)
Oct 19, 2016 48.93 49.22 48.61 49.06 32,639 -0.83(-1.66%)
Oct 18, 2016 50.26 50.51 49.61 49.89 22,991 -0.92(-1.81%)
Oct 17, 2016 50.75 50.91 50.52 50.81 37,402 -0.38(-0.74%)
Oct 14, 2016 51.25 51.27 50.36 51.19 43,957 +0.83(+1.64%)
Oct 13, 2016 50.22 50.60 49.82 50.36 33,478 -0.28(-0.55%)
Oct 12, 2016 50.66 51.14 50.28 50.64 32,286 -0.21(-0.41%)
Oct 11, 2016 50.40 50.89 50.18 50.85 51,352 +0.75(+1.49%)
Oct 10, 2016 49.97 50.37 49.79 50.10 25,405 -0.54(-1.06%)
Oct 07, 2016 49.70 52.55 49.63 50.64 66,424 -0.13(-0.26%)
Oct 06, 2016 50.70 51.25 50.47 50.77 71,348 +1.45(+2.94%)
Oct 05, 2016 48.68 49.81 48.50 49.32 57,888 +0.26(+0.53%)
Oct 04, 2016 46.71 49.31 46.71 49.06 193,451 +4.56(+10.25%)
Oct 03, 2016 44.38 44.91 44.34 44.50 42,844 +0.42(+0.95%)
Sep 30, 2016 43.11 44.45 43.11 44.08 45,524 +0.40(+0.92%)
Sep 29, 2016 43.93 44.10 43.35 43.68 23,042 +0.24(+0.55%)
Sep 28, 2016 43.32 43.93 43.32 43.44 22,410 +0.37(+0.86%)
Sep 27, 2016 42.79 43.26 42.79 43.07 28,882 +0.93(+2.22%)
Sep 26, 2016 41.66 42.24 41.64 42.14 23,494 +0.12(+0.28%)
Sep 23, 2016 42.05 42.28 41.88 42.02 48,498 -0.11(-0.26%)
Sep 22, 2016 42.09 42.16 41.46 42.13 86,664 -0.29(-0.68%)
Sep 21, 2016 43.37 43.70 42.39 42.42 59,830 -2.00(-4.50%)
Sep 20, 2016 44.50 44.66 44.27 44.42 13,195 -0.12(-0.27%)
Sep 19, 2016 44.33 44.59 44.24 44.54 18,296 -0.29(-0.65%)
Sep 16, 2016 45.09 45.21 44.70 44.83 28,837 +0.34(+0.76%)
Sep 15, 2016 44.19 44.94 43.84 44.49 40,851 +0.84(+1.92%)
Sep 14, 2016 43.81 43.81 43.32 43.65 33,292 -0.47(-1.07%)
Sep 13, 2016 43.38 44.27 43.22 44.12 47,012 +0.97(+2.25%)
Sep 12, 2016 43.47 43.87 42.85 43.15 39,855 +0.06(+0.14%)
Sep 09, 2016 42.48 43.09 42.30 43.09 56,958 +0.94(+2.23%)
Sep 08, 2016 41.57 42.56 41.31 42.15 54,401 +0.71(+1.71%)
Sep 07, 2016 40.94 41.63 40.94 41.44 66,689 +0.33(+0.80%)
Sep 06, 2016 42.47 42.65 40.82 41.11 96,994 -2.30(-5.30%)
Sep 02, 2016 43.62 43.41 43.41 43.41 29,500 -1.29(-2.88%)
Sep 01, 2016 45.44 45.63 44.63 44.70 39,574 -0.68(-1.51%)
Aug 31, 2016 45.47 45.49 45.05 45.38 27,459 +0.29(+0.64%)
Aug 30, 2016 44.35 45.21 44.15 45.09 22,231 +1.29(+2.95%)
Aug 29, 2016 44.15 44.20 43.63 43.80 11,245 -0.25(-0.57%)
Aug 26, 2016 43.19 44.19 41.92 44.04 28,953 +0.19(+0.44%)
Aug 25, 2016 44.20 44.20 43.80 43.85 19,264 +0.07(+0.16%)
Aug 24, 2016 43.24 43.79 43.22 43.78 103,853 +1.49(+3.52%)
Aug 23, 2016 41.98 42.40 41.90 42.29 21,983 -0.01(-0.02%)
Aug 22, 2016 42.52 42.57 42.23 42.30 24,670 +0.25(+0.59%)
Aug 19, 2016 41.97 42.25 41.43 42.05 99,912 +1.12(+2.74%)
Aug 18, 2016 41.10 41.37 40.85 40.93 23,788 -0.58(-1.40%)
Aug 17, 2016 41.79 42.32 41.05 41.51 64,612 -0.10(-0.24%)
Aug 16, 2016 41.80 41.95 41.00 41.61 33,183 -0.52(-1.23%)
Aug 15, 2016 42.41 42.41 41.74 42.13 20,502 -0.48(-1.13%)
Aug 12, 2016 40.83 42.64 40.78 42.61 88,116 +0.36(+0.85%)
Aug 11, 2016 41.41 42.39 40.85 42.25 24,316 +0.78(+1.88%)
Aug 10, 2016 40.85 41.76 40.80 41.47 22,372 -0.51(-1.21%)
Aug 09, 2016 42.09 42.21 41.84 41.98 25,249 -0.56(-1.32%)
Aug 08, 2016 42.71 42.71 42.36 42.54 15,121 +0.15(+0.35%)
Aug 05, 2016 41.70 42.56 41.61 42.39 158,407 +2.06(+5.11%)
Aug 04, 2016 40.03 40.33 39.89 40.33 10,101 -0.18(-0.44%)
Aug 03, 2016 40.19 40.67 40.18 40.51 32,816 +0.70(+1.76%)
Aug 02, 2016 40.13 40.17 39.69 39.81 87,572 -1.15(-2.81%)
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.