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 (%)
Nov 30, 2018 53.94 54.40 53.63 53.77 29,600 +0.43(+0.81%)
Nov 29, 2018 53.14 53.62 52.77 53.34 34,107 -0.50(-0.93%)
Nov 28, 2018 54.86 55.07 52.92 53.84 51,636 -0.73(-1.34%)
Nov 27, 2018 53.58 54.97 53.57 54.57 49,568 +1.02(+1.90%)
Nov 26, 2018 53.33 53.63 53.28 53.55 18,701 +0.08(+0.15%)
Nov 23, 2018 53.32 53.52 53.29 53.47 12,000 +0.30(+0.56%)
Nov 21, 2018 53.17 53.17 53.17 0 -0.41(-0.77%)
Nov 20, 2018 53.13 53.86 53.13 53.58 54,446 +0.12(+0.22%)
Nov 19, 2018 53.76 53.88 53.17 53.46 84,337 -0.15(-0.28%)
Nov 16, 2018 53.21 53.82 53.14 53.61 148,800 -1.14(-2.08%)
Nov 15, 2018 54.68 54.98 54.46 54.75 67,496 -0.17(-0.31%)
Nov 14, 2018 56.68 56.69 54.34 54.92 91,320 -1.44(-2.56%)
Nov 13, 2018 56.33 56.70 56.08 56.36 62,664 -0.07(-0.12%)
Nov 12, 2018 55.92 56.50 55.87 56.43 90,258 +1.18(+2.14%)
Nov 09, 2018 55.05 55.55 54.87 55.25 28,400 +1.84(+3.45%)
Nov 08, 2018 53.33 53.71 53.06 53.41 36,936 +0.35(+0.66%)
Nov 07, 2018 52.62 53.08 52.54 53.06 23,217 +0.07(+0.14%)
Nov 06, 2018 52.37 53.32 52.30 52.99 41,227 +0.62(+1.18%)
Nov 05, 2018 52.62 52.63 52.08 52.37 47,453 +0.29(+0.56%)
Nov 02, 2018 52.13 52.41 51.72 52.08 57,100 +0.04(+0.08%)
Nov 01, 2018 52.58 52.78 51.60 52.04 76,986 -2.34(-4.30%)
Oct 31, 2018 54.68 54.94 54.38 54.38 39,281 +0.92(+1.72%)
Oct 30, 2018 53.35 53.61 53.14 53.46 33,201 +0.75(+1.42%)
Oct 29, 2018 52.53 53.30 52.42 52.71 42,928 +0.62(+1.19%)
Oct 26, 2018 51.95 52.47 50.87 52.09 108,700 -0.44(-0.84%)
Oct 25, 2018 52.18 52.75 52.07 52.53 59,677 +0.39(+0.75%)
Oct 24, 2018 52.47 52.82 52.05 52.14 52,470 -0.34(-0.65%)
Oct 23, 2018 51.36 52.54 51.28 52.48 114,750 -0.99(-1.85%)
Oct 22, 2018 53.62 53.81 53.38 53.47 63,777 +0.50(+0.94%)
Oct 19, 2018 52.69 53.08 52.68 52.97 82,800 -0.17(-0.32%)
Oct 18, 2018 53.27 53.47 52.47 53.14 102,118 -0.12(-0.23%)
Oct 17, 2018 53.09 53.44 52.54 53.26 147,269 +0.09(+0.17%)
Oct 16, 2018 52.33 53.19 52.21 53.17 89,724 +0.12(+0.23%)
Oct 15, 2018 52.90 53.11 52.35 53.05 77,537 -0.99(-1.83%)
Oct 12, 2018 53.60 54.24 53.42 54.04 102,700 +0.65(+1.22%)
Oct 11, 2018 55.75 55.90 52.97 53.39 223,223 -4.36(-7.55%)
Oct 10, 2018 58.47 58.76 57.73 57.75 60,652 -0.45(-0.77%)
Oct 09, 2018 58.58 59.13 58.18 58.20 70,398 -0.19(-0.33%)
Oct 08, 2018 58.77 59.29 58.36 58.39 73,772 +2.04(+3.62%)
Oct 05, 2018 56.39 56.74 55.95 56.35 91,600 -0.54(-0.95%)
Oct 04, 2018 56.36 57.22 55.93 56.89 163,187 -0.11(-0.19%)
Oct 03, 2018 56.30 57.20 56.10 57.00 102,652 +0.67(+1.19%)
Oct 02, 2018 56.55 56.70 55.58 56.33 147,408 -2.03(-3.48%)
Oct 01, 2018 58.64 59.03 58.32 58.36 46,323 +0.31(+0.53%)
Sep 28, 2018 59.04 59.15 57.73 58.05 119,500 -1.14(-1.93%)
Sep 27, 2018 59.15 59.50 58.68 59.19 101,246 +1.56(+2.71%)
Sep 26, 2018 57.51 58.18 56.84 57.63 236,163 +0.94(+1.66%)
Sep 25, 2018 56.57 56.75 56.38 56.69 28,532 -0.30(-0.52%)
Sep 24, 2018 56.50 57.02 56.25 56.98 32,155 -0.01(-0.01%)
Sep 21, 2018 57.84 57.89 56.70 56.99 65,500 +1.21(+2.17%)
Sep 20, 2018 55.85 56.37 55.68 55.78 42,201 -0.53(-0.94%)
Sep 19, 2018 56.28 56.66 55.99 56.31 46,352 -0.76(-1.32%)
Sep 18, 2018 56.50 57.18 56.33 57.07 42,068 +0.35(+0.61%)
Sep 17, 2018 56.75 56.82 56.11 56.72 29,698 -0.93(-1.61%)
Sep 14, 2018 56.49 57.71 56.35 57.65 88,700 +1.11(+1.96%)
Sep 13, 2018 55.07 56.74 54.99 56.54 115,728 +0.69(+1.23%)
Sep 12, 2018 57.46 57.55 55.55 55.85 106,270 -1.48(-2.58%)
Sep 11, 2018 58.21 58.53 57.09 57.33 120,038 -0.08(-0.14%)
Sep 10, 2018 57.23 57.59 56.97 57.41 53,619 +0.13(+0.23%)
Sep 07, 2018 57.16 57.63 56.82 57.28 50,800 +0.50(+0.88%)
Sep 06, 2018 56.25 57.17 55.72 56.78 81,848 -0.35(-0.61%)
Sep 05, 2018 57.01 57.38 56.99 57.13 73,414 -0.55(-0.95%)
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.