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 29, 2019 45.58 46.28 45.53 46.26 52,400 -0.08(-0.18%)
Mar 28, 2019 46.02 46.60 45.92 46.34 43,480 +1.88(+4.23%)
Mar 27, 2019 43.73 44.53 43.73 44.46 20,790 +0.68(+1.55%)
Mar 26, 2019 43.56 43.98 43.56 43.78 14,779 +0.67(+1.55%)
Mar 25, 2019 43.51 43.52 42.93 43.11 33,459 -0.98(-2.22%)
Mar 22, 2019 44.17 44.38 43.87 44.09 24,400 -0.33(-0.74%)
Mar 21, 2019 43.70 45.05 43.70 44.42 55,208 +0.54(+1.23%)
Mar 20, 2019 44.45 45.55 43.60 43.88 86,071 -0.84(-1.88%)
Mar 19, 2019 44.37 44.75 44.35 44.72 32,298 -0.31(-0.69%)
Mar 18, 2019 44.85 45.27 44.73 45.03 17,241 -0.14(-0.31%)
Mar 15, 2019 45.10 45.22 44.73 45.17 40,100 -0.62(-1.35%)
Mar 14, 2019 45.94 46.12 45.72 45.79 40,785 +1.49(+3.36%)
Mar 13, 2019 44.57 44.67 44.22 44.30 16,543 -0.96(-2.12%)
Mar 12, 2019 45.70 45.78 45.17 45.26 21,551 -0.82(-1.78%)
Mar 11, 2019 45.72 46.39 45.72 46.08 41,280 +0.70(+1.54%)
Mar 08, 2019 45.50 45.87 45.32 45.38 77,600 -1.57(-3.34%)
Mar 07, 2019 47.19 47.20 46.70 46.95 19,285 +0.27(+0.58%)
Mar 06, 2019 46.98 47.11 46.68 46.68 25,739 +0.10(+0.21%)
Mar 05, 2019 46.99 47.38 46.58 46.58 67,710 -0.16(-0.34%)
Mar 04, 2019 46.76 47.17 46.47 46.74 62,123 +0.36(+0.78%)
Mar 01, 2019 44.63 46.38 44.15 46.38 135,200 +2.32(+5.27%)
Feb 28, 2019 43.30 44.06 43.30 44.06 95,157 +0.84(+1.94%)
Feb 27, 2019 42.83 43.59 42.80 43.22 51,416 +0.83(+1.96%)
Feb 26, 2019 42.62 42.86 42.35 42.39 59,872 -0.17(-0.40%)
Feb 25, 2019 42.14 42.71 42.05 42.56 26,856 +0.15(+0.35%)
Feb 22, 2019 42.41 42.49 42.00 42.41 35,400 -0.46(-1.07%)
Feb 21, 2019 41.85 42.87 41.80 42.87 59,716 +1.44(+3.48%)
Feb 20, 2019 40.97 41.61 40.77 41.43 61,782 +0.21(+0.51%)
Feb 19, 2019 41.95 42.01 41.17 41.22 51,370 -1.94(-4.49%)
Feb 15, 2019 43.45 43.88 43.02 43.16 60,000 -0.91(-2.06%)
Feb 14, 2019 44.27 44.59 43.90 44.07 47,817 -0.66(-1.48%)
Feb 13, 2019 44.18 44.79 43.47 44.73 44,996 +0.57(+1.29%)
Feb 12, 2019 44.08 44.44 44.04 44.16 20,818 -0.27(-0.61%)
Feb 11, 2019 44.88 44.89 44.27 44.43 32,299 +0.64(+1.46%)
Feb 08, 2019 43.96 43.96 43.68 43.79 28,400 -0.49(-1.11%)
Feb 07, 2019 44.23 44.60 44.10 44.28 50,017 -0.26(-0.58%)
Feb 06, 2019 43.80 44.57 43.80 44.54 41,893 +0.84(+1.92%)
Feb 05, 2019 43.71 43.94 43.60 43.70 46,328 -0.31(-0.70%)
Feb 04, 2019 43.99 44.15 43.69 44.01 70,062 +0.62(+1.43%)
Feb 01, 2019 43.01 43.55 42.96 43.39 61,900 +0.23(+0.53%)
Jan 31, 2019 42.72 43.27 42.69 43.16 68,347 -0.07(-0.16%)
Jan 30, 2019 44.08 44.20 42.78 43.23 179,985 -0.74(-1.68%)
Jan 29, 2019 44.23 44.47 43.93 43.97 43,167 -0.73(-1.63%)
Jan 28, 2019 45.26 45.26 44.70 44.70 36,658 -0.44(-0.97%)
Jan 25, 2019 46.10 46.10 45.09 45.14 118,600 -2.07(-4.38%)
Jan 24, 2019 47.11 47.40 46.92 47.21 57,879 +0.23(+0.49%)
Jan 23, 2019 47.28 47.44 46.62 46.98 70,034 +0.21(+0.45%)
Jan 22, 2019 46.78 47.45 46.71 46.77 36,354 -0.40(-0.85%)
Jan 18, 2019 46.96 47.19 46.68 47.17 52,200 +1.20(+2.61%)
Jan 17, 2019 46.02 46.27 45.79 45.97 63,051 +0.18(+0.39%)
Jan 16, 2019 45.96 45.96 45.56 45.79 50,140 -0.43(-0.93%)
Jan 15, 2019 45.72 46.42 45.60 46.22 34,029 +0.31(+0.68%)
Jan 14, 2019 45.80 46.11 45.76 45.91 28,858 -0.33(-0.71%)
Jan 11, 2019 46.23 46.32 45.94 46.24 42,200 -0.18(-0.39%)
Jan 10, 2019 45.79 46.43 45.79 46.42 16,111 +0.81(+1.78%)
Jan 09, 2019 46.57 46.57 45.58 45.61 68,892 -0.87(-1.87%)
Jan 08, 2019 46.87 46.91 46.31 46.48 28,817 +0.39(+0.85%)
Jan 07, 2019 45.76 46.30 45.64 46.09 26,745 -0.34(-0.73%)
Jan 04, 2019 46.70 47.30 46.35 46.43 76,100 +1.07(+2.36%)
Jan 03, 2019 46.15 46.15 45.36 45.36 41,211 -1.30(-2.79%)
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.