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, 2020 21.21 22.58 21.08 22.58 203,736 +2.02(+9.82%)
Mar 30, 2020 20.41 20.99 20.25 20.56 134,124 +0.31(+1.53%)
Mar 27, 2020 20.32 20.60 19.90 20.25 187,100 +0.07(+0.35%)
Mar 26, 2020 19.77 20.64 19.42 20.18 235,432 -0.59(-2.84%)
Mar 25, 2020 20.60 21.24 20.37 20.77 152,905 +0.79(+3.95%)
Mar 24, 2020 19.49 21.36 19.11 19.98 499,681 -4.24(-17.51%)
Mar 23, 2020 26.56 27.01 23.90 24.22 168,218 -4.35(-15.23%)
Mar 20, 2020 28.08 29.16 27.85 28.57 150,800 -1.35(-4.51%)
Mar 19, 2020 29.30 29.92 28.39 29.92 193,006 +1.57(+5.54%)
Mar 18, 2020 27.74 29.54 27.26 28.35 198,624 +1.67(+6.26%)
Mar 17, 2020 29.01 29.09 25.24 26.68 159,215 -1.16(-4.17%)
Mar 16, 2020 30.00 31.30 27.48 27.84 273,789 +0.62(+2.28%)
Mar 13, 2020 24.38 28.00 24.18 27.22 362,300 +2.23(+8.92%)
Mar 12, 2020 23.51 25.36 23.43 24.99 544,291 +2.70(+12.11%)
Mar 11, 2020 21.35 22.47 21.29 22.29 289,387 +0.21(+0.95%)
Mar 10, 2020 21.41 22.12 21.35 22.08 225,440 +1.40(+6.77%)
Mar 09, 2020 20.53 21.34 20.45 20.68 160,793 -0.20(-0.96%)
Mar 06, 2020 20.54 21.91 20.24 20.88 258,800 +0.01(+0.03%)
Mar 05, 2020 21.47 21.58 20.84 20.87 100,855 -1.40(-6.27%)
Mar 04, 2020 22.20 22.43 22.00 22.27 60,869 -0.09(-0.40%)
Mar 03, 2020 23.99 23.99 21.87 22.36 306,834 -2.30(-9.33%)
Mar 02, 2020 24.37 24.74 23.95 24.66 105,616 -0.48(-1.91%)
Feb 28, 2020 23.36 25.75 23.36 25.14 276,800 +2.42(+10.65%)
Feb 27, 2020 22.10 22.78 21.80 22.72 111,802 -0.03(-0.13%)
Feb 26, 2020 22.84 23.19 22.22 22.75 167,559 -0.31(-1.34%)
Feb 25, 2020 22.25 23.20 21.88 23.06 334,687 +1.18(+5.39%)
Feb 24, 2020 20.92 22.19 20.86 21.88 232,025 -0.64(-2.84%)
Feb 21, 2020 22.65 22.71 22.30 22.52 104,200 -1.03(-4.37%)
Feb 20, 2020 23.75 23.77 23.41 23.55 73,096 -0.31(-1.30%)
Feb 19, 2020 24.31 24.31 23.86 23.86 49,939 -0.45(-1.85%)
Feb 18, 2020 24.79 24.98 24.21 24.31 76,095 -0.94(-3.72%)
Feb 14, 2020 25.40 25.40 25.20 25.25 19,500 -0.31(-1.21%)
Feb 13, 2020 25.63 25.76 25.47 25.56 76,916 -0.47(-1.81%)
Feb 12, 2020 26.04 26.18 25.88 26.03 28,067 +0.07(+0.27%)
Feb 11, 2020 25.76 26.23 25.74 25.96 37,740 +0.27(+1.05%)
Feb 10, 2020 25.62 25.77 25.52 25.69 26,969 -0.18(-0.70%)
Feb 07, 2020 25.83 26.09 25.66 25.87 95,700 -0.19(-0.73%)
Feb 06, 2020 26.17 26.23 26.00 26.06 30,437 -0.45(-1.70%)
Feb 05, 2020 26.60 26.71 26.38 26.51 31,556 -0.10(-0.38%)
Feb 04, 2020 26.32 26.90 26.28 26.61 81,211 +1.04(+4.07%)
Feb 03, 2020 25.49 25.87 25.39 25.57 51,890 +0.51(+2.04%)
Jan 31, 2020 25.32 25.33 24.95 25.06 108,600 -0.43(-1.69%)
Jan 30, 2020 25.39 25.67 25.11 25.49 145,815 -0.03(-0.12%)
Jan 29, 2020 25.91 25.94 25.50 25.52 63,560 -0.38(-1.47%)
Jan 28, 2020 25.55 25.94 25.46 25.90 58,334 +0.68(+2.70%)
Jan 27, 2020 25.09 25.49 25.06 25.22 67,832 -0.53(-2.06%)
Jan 24, 2020 26.29 26.29 25.56 25.75 77,000 -0.47(-1.79%)
Jan 23, 2020 26.45 26.45 25.93 26.22 53,493 -0.16(-0.61%)
Jan 22, 2020 26.41 26.55 26.37 26.38 24,739 -0.03(-0.11%)
Jan 21, 2020 26.90 26.97 26.34 26.41 105,200 -0.05(-0.19%)
Jan 17, 2020 26.51 26.61 26.25 26.46 36,800 -0.15(-0.58%)
Jan 16, 2020 26.64 26.88 26.57 26.61 84,187 +0.14(+0.54%)
Jan 15, 2020 26.63 26.87 26.40 26.47 146,247 -0.47(-1.74%)
Jan 14, 2020 27.10 27.24 26.88 26.94 100,492 +0.09(+0.34%)
Jan 13, 2020 26.56 26.86 26.55 26.85 62,750 +0.59(+2.25%)
Jan 10, 2020 26.63 26.63 26.23 26.26 52,100 -0.45(-1.69%)
Jan 09, 2020 26.71 27.01 26.55 26.71 170,059 +0.44(+1.67%)
Jan 08, 2020 25.42 26.63 25.37 26.27 434,752 +0.59(+2.30%)
Jan 07, 2020 25.90 25.91 25.60 25.68 134,569 -0.26(-1.00%)
Jan 06, 2020 25.42 26.20 25.38 25.94 276,492 -0.85(-3.17%)
Jan 03, 2020 26.84 27.03 26.54 26.79 129,400 -1.14(-4.08%)
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.