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 (%)
Mar 31, 2016 56.04 57.00 55.77 56.72 44,324 -0.81(-1.41%)
Mar 30, 2016 56.58 57.75 56.18 57.53 81,902 +2.19(+3.96%)
Mar 29, 2016 57.60 58.02 55.20 55.34 99,001 -3.10(-5.30%)
Mar 28, 2016 58.28 58.88 57.95 58.44 30,463 -0.41(-0.70%)
Mar 24, 2016 58.22 58.85 58.85 58.85 42,700 +0.35(+0.60%)
Mar 23, 2016 58.30 59.00 57.80 58.50 93,301 +3.79(+6.93%)
Mar 22, 2016 54.12 55.05 53.56 54.71 43,642 -0.56(-1.01%)
Mar 21, 2016 55.22 55.53 54.76 55.27 42,608 +1.24(+2.30%)
Mar 18, 2016 54.29 54.50 53.43 54.03 35,573 +0.35(+0.64%)
Mar 17, 2016 52.34 54.00 52.24 53.68 219,931 +0.22(+0.41%)
Mar 16, 2016 57.85 58.20 53.04 53.46 138,332 -3.59(-6.29%)
Mar 15, 2016 57.32 57.78 56.93 57.05 125,136 -0.10(-0.17%)
Mar 14, 2016 53.80 57.62 53.80 57.15 312,800 +2.19(+3.98%)
Mar 11, 2016 52.72 54.96 52.40 54.96 109,305 +2.50(+4.77%)
Mar 10, 2016 53.71 53.71 51.87 52.46 507,442 -2.45(-4.46%)
Mar 09, 2016 55.44 55.90 53.90 54.91 72,371 +1.34(+2.51%)
Mar 08, 2016 52.00 53.74 51.91 53.57 186,606 +0.75(+1.42%)
Mar 07, 2016 53.01 53.68 52.40 52.82 78,069 -0.75(-1.40%)
Mar 04, 2016 52.91 54.02 51.23 53.57 234,626 +0.12(+0.22%)
Mar 03, 2016 56.40 56.40 52.74 53.45 139,599 -2.85(-5.06%)
Mar 02, 2016 57.02 57.10 55.92 56.30 52,225 -1.17(-2.04%)
Mar 01, 2016 56.23 58.23 56.23 57.47 109,438 +1.08(+1.92%)
Feb 29, 2016 58.16 58.16 56.39 56.39 25,314 -2.34(-3.99%)
Feb 26, 2016 58.41 60.70 58.04 58.73 96,395 +1.23(+2.14%)
Feb 25, 2016 58.00 58.03 56.35 57.50 50,501 -0.56(-0.96%)
Feb 24, 2016 56.20 58.29 54.67 58.06 73,130 -0.74(-1.26%)
Feb 23, 2016 59.46 59.57 58.50 58.80 40,030 -2.70(-4.39%)
Feb 22, 2016 61.28 61.50 60.70 61.50 25,120 +3.12(+5.34%)
Feb 19, 2016 58.32 59.00 57.95 58.38 17,260 +1.10(+1.92%)
Feb 18, 2016 62.11 62.11 56.71 57.28 34,901 -4.20(-6.83%)
Feb 17, 2016 61.92 62.31 60.77 61.48 28,777 -1.34(-2.13%)
Feb 16, 2016 60.90 62.82 60.41 62.82 47,667 +5.45(+9.50%)
Feb 12, 2016 57.93 57.37 57.37 57.37 22,600 +0.86(+1.52%)
Feb 11, 2016 57.60 58.65 53.75 56.51 98,666 -8.07(-12.50%)
Feb 10, 2016 65.44 66.72 64.38 64.58 34,574 -0.94(-1.43%)
Feb 09, 2016 64.57 66.02 64.07 65.52 61,734 +0.22(+0.34%)
Feb 08, 2016 66.34 66.69 63.99 65.30 44,780 -3.33(-4.85%)
Feb 05, 2016 73.75 73.88 68.62 68.63 26,777 -3.29(-4.58%)
Feb 04, 2016 72.51 73.28 71.76 71.92 36,054 -2.93(-3.91%)
Feb 03, 2016 77.67 77.67 74.19 74.85 17,346 -2.39(-3.09%)
Feb 02, 2016 77.25 78.65 77.24 77.24 3,706 -0.09(-0.12%)
Feb 01, 2016 78.78 78.78 77.33 77.33 13,212 -2.54(-3.18%)
Jan 29, 2016 80.55 81.17 79.87 79.87 6,794 -0.80(-0.99%)
Jan 28, 2016 80.61 80.81 80.08 80.67 13,651 +2.57(+3.29%)
Jan 27, 2016 79.71 80.37 77.62 78.10 17,935 -0.93(-1.18%)
Jan 26, 2016 81.44 81.44 78.64 79.03 11,256 -3.16(-3.84%)
Jan 25, 2016 82.32 82.81 82.00 82.19 2,765 -2.14(-2.54%)
Jan 22, 2016 84.84 85.07 83.33 84.33 8,054 +0.48(+0.57%)
Jan 21, 2016 84.90 85.51 83.85 83.85 6,164 +0.15(+0.18%)
Jan 20, 2016 84.13 84.70 82.00 83.70 9,990 -3.30(-3.79%)
Jan 19, 2016 86.76 87.63 86.76 87.00 31,233 +0.15(+0.17%)
Jan 15, 2016 85.03 86.85 86.85 86.85 15,000 -2.65(-2.96%)
Jan 14, 2016 88.02 91.00 87.00 89.50 23,310 +3.83(+4.46%)
Jan 13, 2016 87.46 87.92 85.61 85.67 21,025 -1.08(-1.24%)
Jan 12, 2016 88.27 88.27 86.05 86.75 11,165 +1.08(+1.26%)
Jan 11, 2016 83.82 85.80 83.82 85.67 50,857 +1.98(+2.36%)
Jan 08, 2016 84.29 84.77 83.34 83.69 23,635 +1.27(+1.54%)
Jan 07, 2016 83.23 84.18 82.21 82.42 42,169 -3.59(-4.17%)
Jan 06, 2016 87.00 87.92 85.62 86.01 13,732 -3.97(-4.41%)
Jan 05, 2016 90.27 90.31 89.48 89.98 9,118 -1.07(-1.18%)
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.