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 (%)
Aug 31, 2017 43.08 43.08 41.80 41.83 84,377 -1.42(-3.28%)
Aug 30, 2017 43.31 43.45 43.08 43.25 33,161 -0.01(-0.02%)
Aug 29, 2017 41.72 43.54 41.71 43.26 104,670 +0.31(+0.72%)
Aug 28, 2017 44.42 44.43 42.91 42.95 122,399 -2.15(-4.77%)
Aug 25, 2017 45.07 46.75 44.79 45.10 128,839 -0.53(-1.16%)
Aug 24, 2017 45.45 45.73 45.25 45.63 26,700 +0.44(+0.97%)
Aug 23, 2017 45.37 45.54 45.16 45.19 30,024 -0.46(-1.01%)
Aug 22, 2017 45.27 46.01 45.27 45.65 67,270 +0.62(+1.38%)
Aug 21, 2017 45.30 45.30 44.79 45.03 62,738 -0.54(-1.18%)
Aug 18, 2017 44.32 45.82 44.16 45.57 171,751 +0.24(+0.53%)
Aug 17, 2017 45.58 46.19 45.25 45.33 96,733 -0.76(-1.65%)
Aug 16, 2017 47.44 47.48 45.87 46.09 138,431 -1.02(-2.17%)
Aug 15, 2017 47.54 47.54 46.82 47.11 106,483 +1.03(+2.24%)
Aug 14, 2017 45.92 46.19 45.69 46.08 80,190 +1.01(+2.24%)
Aug 11, 2017 45.64 45.89 45.03 45.07 56,610 -0.61(-1.34%)
Aug 10, 2017 45.79 45.84 45.43 45.68 123,512 -1.06(-2.27%)
Aug 09, 2017 47.04 47.33 46.46 46.74 173,531 -1.74(-3.59%)
Aug 08, 2017 48.33 49.56 48.24 48.48 137,118 -0.46(-0.94%)
Aug 07, 2017 49.06 49.06 48.60 48.94 63,190 +0.14(+0.29%)
Aug 04, 2017 48.35 49.18 48.28 48.80 121,856 +1.21(+2.54%)
Aug 03, 2017 47.91 47.91 47.35 47.59 100,577 -0.22(-0.46%)
Aug 02, 2017 47.66 47.88 47.14 47.81 37,739 +0.29(+0.61%)
Aug 01, 2017 47.58 47.64 46.97 47.52 42,946 +0.06(+0.13%)
Jul 31, 2017 47.72 47.79 47.41 47.46 38,884 -0.07(-0.15%)
Jul 28, 2017 48.12 48.17 47.35 47.53 74,647 -1.05(-2.16%)
Jul 27, 2017 48.18 49.19 48.18 48.58 73,306 +0.13(+0.27%)
Jul 26, 2017 50.13 50.14 48.13 48.45 84,688 -1.23(-2.48%)
Jul 25, 2017 49.59 49.84 49.23 49.68 141,497 +0.55(+1.13%)
Jul 24, 2017 48.89 49.31 48.89 49.13 81,447 -0.14(-0.28%)
Jul 21, 2017 49.64 49.90 49.12 49.27 48,917 -1.29(-2.55%)
Jul 20, 2017 50.96 50.98 50.07 50.56 46,592 -0.18(-0.35%)
Jul 19, 2017 50.60 51.02 50.50 50.74 58,548 +0.04(+0.08%)
Jul 18, 2017 50.88 51.00 50.36 50.70 88,297 -1.04(-2.01%)
Jul 17, 2017 51.62 51.88 51.50 51.74 58,827 -0.74(-1.41%)
Jul 14, 2017 52.12 52.62 51.88 52.48 79,941 -1.34(-2.49%)
Jul 13, 2017 53.54 54.01 53.54 53.82 38,572 +0.32(+0.60%)
Jul 12, 2017 53.21 53.68 53.13 53.50 45,583 -0.56(-1.04%)
Jul 11, 2017 54.63 55.06 53.90 54.06 42,501 -0.21(-0.39%)
Jul 10, 2017 54.96 55.21 53.92 54.27 73,802 -0.30(-0.55%)
Jul 07, 2017 53.96 55.20 53.96 54.57 121,665 +1.63(+3.08%)
Jul 06, 2017 52.88 53.24 52.79 52.94 71,176 +0.05(+0.09%)
Jul 05, 2017 53.75 53.80 52.69 52.89 46,258 -0.63(-1.18%)
Jul 03, 2017 52.89 53.66 52.46 53.52 63,782 +2.62(+5.15%)
Jun 30, 2017 50.85 50.95 50.47 50.90 38,605 +0.39(+0.77%)
Jun 29, 2017 51.01 51.09 50.22 50.51 36,848 +0.72(+1.45%)
Jun 28, 2017 49.64 50.06 49.64 49.79 43,442 -0.09(-0.18%)
Jun 27, 2017 49.81 50.26 49.63 49.88 57,596 -0.59(-1.18%)
Jun 26, 2017 50.52 50.71 50.32 50.47 26,686 +1.41(+2.88%)
Jun 23, 2017 49.19 49.06 42,349 -0.67(-1.35%)
Jun 22, 2017 49.47 50.01 49.41 49.73 70,045 -0.49(-0.98%)
Jun 21, 2017 50.68 50.68 50.11 50.22 39,876 -0.44(-0.86%)
Jun 20, 2017 50.35 50.81 50.30 50.66 58,136 +0.31(+0.62%)
Jun 19, 2017 49.86 50.45 49.83 50.35 66,999 +1.12(+2.27%)
Jun 16, 2017 49.22 49.30 49.06 49.23 18,046 +0.04(+0.08%)
Jun 15, 2017 49.34 49.45 49.06 49.19 63,005 +0.61(+1.26%)
Jun 14, 2017 46.61 48.86 45.52 48.58 331,210 +0.77(+1.61%)
Jun 13, 2017 48.51 48.51 47.60 47.81 108,597 -0.20(-0.42%)
Jun 12, 2017 48.02 48.08 47.67 48.01 40,739 +0.26(+0.54%)
Jun 09, 2017 47.93 47.93 47.36 47.75 131,474 +1.25(+2.70%)
Jun 08, 2017 46.03 47.22 46.03 46.50 125,284 +0.88(+1.93%)
Jun 07, 2017 45.29 46.07 44.83 45.62 85,879 +0.75(+1.67%)
Jun 06, 2017 44.88 45.29 44.60 44.87 69,256 -1.56(-3.36%)
Jun 05, 2017 46.24 46.64 46.24 46.43 27,238 -0.15(-0.32%)
Jun 02, 2017 46.88 47.01 46.50 46.58 39,953 -1.13(-2.37%)
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.