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 (%)
May 29, 2015 71.16 71.86 71.16 71.65 2,840 -0.21(-0.29%)
May 28, 2015 72.30 73.00 71.73 71.86 5,706 -0.22(-0.31%)
May 27, 2015 72.30 72.41 71.90 72.08 6,527 +0.12(+0.17%)
May 26, 2015 72.12 72.34 71.65 71.96 7,998 +3.05(+4.43%)
May 22, 2015 69.25 68.91 68.91 68.91 6,100 -0.04(-0.06%)
May 21, 2015 69.00 69.22 68.75 68.95 4,093 +0.76(+1.11%)
May 20, 2015 68.11 68.59 67.83 68.19 6,268 -0.46(-0.67%)
May 19, 2015 67.34 69.07 67.34 68.65 12,670 +2.80(+4.25%)
May 18, 2015 65.37 66.19 65.37 65.85 6,600 +0.01(+0.01%)
May 15, 2015 67.25 67.39 65.83 65.84 24,453 -0.63(-0.95%)
May 14, 2015 66.27 66.61 65.66 66.47 13,883 -1.08(-1.60%)
May 13, 2015 69.19 69.22 67.00 67.55 20,082 -4.00(-5.59%)
May 12, 2015 72.13 73.22 71.37 71.55 4,451 -1.67(-2.28%)
May 11, 2015 72.31 74.23 72.26 73.22 9,650 +0.59(+0.82%)
May 08, 2015 72.18 73.13 71.78 72.63 10,254 -0.97(-1.32%)
May 07, 2015 72.75 73.83 72.75 73.60 14,987 +1.66(+2.30%)
May 06, 2015 71.10 72.41 71.10 71.94 8,324 +0.31(+0.43%)
May 05, 2015 71.00 71.80 70.76 71.63 7,864 -1.08(-1.49%)
May 04, 2015 72.39 75.67 71.78 72.71 8,060 -1.88(-2.52%)
May 01, 2015 75.95 75.95 74.53 74.59 12,121 +1.15(+1.57%)
Apr 30, 2015 72.95 74.51 72.95 73.44 14,638 +3.43(+4.90%)
Apr 29, 2015 69.01 70.42 68.57 70.01 42,363 +1.40(+2.04%)
Apr 28, 2015 70.84 70.84 68.16 68.61 24,196 -1.74(-2.47%)
Apr 27, 2015 73.46 73.62 69.60 70.35 20,452 -4.82(-6.42%)
Apr 24, 2015 73.38 75.65 73.37 75.17 9,204 +2.91(+4.03%)
Apr 23, 2015 73.70 73.70 71.62 72.26 12,908 -1.38(-1.87%)
Apr 22, 2015 71.78 73.86 71.78 73.64 16,383 +2.54(+3.57%)
Apr 21, 2015 72.28 72.28 70.61 71.10 7,870 -1.08(-1.49%)
Apr 20, 2015 72.07 72.99 71.66 72.18 9,414 +1.61(+2.28%)
Apr 17, 2015 70.92 71.10 70.47 70.57 5,733 -0.99(-1.39%)
Apr 16, 2015 70.49 72.08 70.40 71.56 5,795 +0.78(+1.11%)
Apr 15, 2015 72.08 72.58 70.60 70.78 9,935 -1.97(-2.71%)
Apr 14, 2015 71.92 72.75 71.60 72.75 5,505 +1.41(+1.98%)
Apr 13, 2015 70.81 71.67 70.74 71.34 17,307 +1.55(+2.22%)
Apr 10, 2015 69.83 70.20 69.50 69.79 6,621 -2.42(-3.35%)
Apr 09, 2015 72.32 72.64 72.20 72.21 6,016 +1.21(+1.71%)
Apr 08, 2015 69.77 71.92 69.77 71.00 10,864 +1.44(+2.06%)
Apr 07, 2015 69.46 69.90 69.10 69.56 8,075 +1.00(+1.47%)
Apr 06, 2015 67.35 68.56 67.30 68.56 13,238 -2.71(-3.81%)
Apr 02, 2015 70.78 71.27 71.27 71.27 7,700 +0.48(+0.68%)
Apr 01, 2015 72.59 72.59 70.03 70.79 24,870 -4.03(-5.39%)
Mar 31, 2015 74.39 75.20 73.71 74.82 11,340 +0.34(+0.46%)
Mar 30, 2015 74.42 74.80 74.11 74.48 18,401 +2.49(+3.46%)
Mar 27, 2015 71.66 72.88 71.66 71.99 12,118 +0.79(+1.11%)
Mar 26, 2015 70.83 71.56 70.65 71.20 12,578 -1.34(-1.85%)
Mar 25, 2015 72.07 72.61 71.77 72.54 5,159 -0.51(-0.69%)
Mar 24, 2015 73.33 74.02 72.98 73.05 7,827 -0.41(-0.56%)
Mar 23, 2015 74.86 74.86 73.46 73.46 13,023 -1.36(-1.82%)
Mar 20, 2015 76.73 76.73 74.10 74.82 11,651 -2.68(-3.46%)
Mar 19, 2015 78.82 79.13 77.31 77.50 7,984 +0.15(+0.19%)
Mar 18, 2015 82.27 82.59 76.67 77.35 54,452 -5.09(-6.17%)
Mar 17, 2015 82.98 83.24 79.70 82.44 14,075 +1.50(+1.85%)
Mar 16, 2015 80.25 81.83 80.18 80.94 14,047 +0.27(+0.33%)
Mar 13, 2015 80.24 81.52 80.24 80.67 10,254 -0.58(-0.71%)
Mar 12, 2015 80.18 82.02 80.18 81.25 18,543 +0.03(+0.04%)
Mar 11, 2015 80.02 82.30 80.02 81.22 27,825 +1.52(+1.91%)
Mar 10, 2015 78.40 80.12 77.70 79.70 18,879 +1.09(+1.39%)
Mar 09, 2015 77.64 78.62 77.32 78.61 22,785 -0.15(-0.18%)
Mar 06, 2015 76.21 79.14 75.92 78.76 35,969 +6.04(+8.30%)
Mar 05, 2015 72.10 73.05 71.15 72.72 15,833 +0.23(+0.32%)
Mar 04, 2015 71.55 72.74 71.47 72.49 10,131 +0.44(+0.61%)
Mar 03, 2015 70.61 72.05 70.12 72.05 7,387 +0.61(+0.85%)
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.