Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Gold (NQ: UGLD )

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, 2017 10.56 10.63 10.35 10.47 639,660 -0.25(-2.33%)
Nov 29, 2017 10.79 10.81 10.66 10.72 576,005 -0.22(-2.01%)
Nov 28, 2017 11.03 11.05 10.88 10.94 542,258 -0.05(-0.45%)
Nov 27, 2017 11.08 11.10 10.94 10.99 325,826 +0.16(+1.48%)
Nov 24, 2017 10.83 10.90 10.81 10.83 331,752 -0.08(-0.73%)
Nov 22, 2017 10.82 11.01 10.79 10.91 447,295 +0.29(+2.73%)
Nov 21, 2017 10.65 10.74 10.62 10.62 471,089 +0.05(+0.47%)
Nov 20, 2017 10.84 10.87 10.50 10.57 940,704 -0.44(-3.95%)
Nov 17, 2017 10.81 11.08 10.76 11.01 698,377 +0.40(+3.72%)
Nov 16, 2017 10.62 10.70 10.58 10.61 163,624 -0.01(-0.09%)
Nov 15, 2017 10.82 10.87 10.57 10.62 371,073 -0.05(-0.47%)
Nov 14, 2017 10.47 10.75 10.44 10.67 719,625 +0.07(+0.66%)
Nov 13, 2017 10.64 10.65 10.59 10.60 335,305 +0.05(+0.47%)
Nov 10, 2017 10.79 10.82 10.50 10.55 765,690 -0.28(-2.59%)
Nov 09, 2017 10.76 10.90 10.72 10.83 635,067 +0.13(+1.21%)
Nov 08, 2017 10.78 10.86 10.69 10.70 585,220 +0.11(+1.04%)
Nov 07, 2017 10.67 10.68 10.48 10.59 733,995 -0.11(-1.03%)
Nov 06, 2017 10.45 10.76 10.45 10.70 548,168 +0.26(+2.49%)
Nov 03, 2017 10.64 10.65 10.32 10.44 464,431 -0.17(-1.60%)
Nov 02, 2017 10.61 10.80 10.57 10.61 537,426 +0.05(+0.47%)
Nov 01, 2017 10.53 10.68 10.50 10.56 502,780 +0.10(+0.96%)
Oct 31, 2017 10.51 10.51 10.39 10.46 358,466 -0.12(-1.13%)
Oct 30, 2017 10.52 10.67 10.50 10.58 371,589 +0.06(+0.57%)
Oct 27, 2017 10.37 10.55 10.33 10.52 834,242 +0.16(+1.54%)
Oct 26, 2017 10.58 10.59 10.34 10.36 522,738 -0.29(-2.72%)
Oct 25, 2017 10.63 10.70 10.51 10.65 528,391 +0.00(+0.00%)
Oct 24, 2017 10.62 10.74 10.55 10.65 751,055 -0.11(-1.02%)
Oct 23, 2017 10.54 10.79 10.53 10.76 752,238 +0.04(+0.37%)
Oct 20, 2017 10.73 10.81 10.66 10.72 607,103 -0.20(-1.83%)
Oct 19, 2017 10.86 10.95 10.85 10.92 786,131 +0.19(+1.77%)
Oct 18, 2017 10.76 10.80 10.71 10.73 525,422 -0.13(-1.20%)
Oct 17, 2017 10.84 10.91 10.76 10.86 1,310,676 -0.24(-2.16%)
Oct 16, 2017 11.35 11.38 10.99 11.10 917,706 -0.24(-2.12%)
Oct 13, 2017 11.29 11.35 11.21 11.34 1,133,237 +0.25(+2.25%)
Oct 12, 2017 11.07 11.14 10.99 11.09 518,034 +0.03(+0.27%)
Oct 11, 2017 11.01 11.09 10.86 11.06 744,931 +0.09(+0.82%)
Oct 10, 2017 11.02 11.11 10.96 10.97 748,571 +0.09(+0.83%)
Oct 09, 2017 10.77 10.88 10.74 10.88 1,069,871 +0.26(+2.45%)
Oct 06, 2017 10.39 10.64 10.27 10.62 1,091,008 +0.15(+1.48%)
Oct 05, 2017 10.63 10.66 10.44 10.46 670,639 -0.17(-1.55%)
Oct 04, 2017 10.67 10.67 10.53 10.63 679,637 +0.08(+0.76%)
Oct 03, 2017 10.53 10.62 10.52 10.55 480,603 +0.01(+0.09%)
Oct 02, 2017 10.64 10.68 10.53 10.54 597,837 -0.22(-2.00%)
Sep 29, 2017 10.93 10.93 10.75 10.76 683,511 -0.15(-1.42%)
Sep 28, 2017 10.86 10.98 10.80 10.91 438,006 +0.05(+0.46%)
Sep 27, 2017 10.88 11.00 10.83 10.86 1,036,702 -0.32(-2.86%)
Sep 26, 2017 11.29 11.36 11.12 11.18 596,670 -0.39(-3.37%)
Sep 25, 2017 11.10 11.60 11.07 11.57 958,425 +0.36(+3.21%)
Sep 22, 2017 11.15 11.25 11.12 11.21 633,569 +0.14(+1.26%)
Sep 21, 2017 11.03 11.16 11.00 11.07 574,829 -0.24(-2.12%)
Sep 20, 2017 11.63 11.77 11.21 11.31 1,327,784 -0.29(-2.50%)
Sep 19, 2017 11.58 11.62 11.46 11.60 480,707 +0.07(+0.61%)
Sep 18, 2017 11.64 11.65 11.44 11.53 615,335 -0.34(-2.86%)
Sep 15, 2017 12.01 12.01 11.85 11.87 258,562 -0.19(-1.58%)
Sep 14, 2017 11.94 12.14 11.92 12.06 325,547 +0.15(+1.22%)
Sep 13, 2017 12.14 12.15 11.87 11.91 646,545 -0.26(-2.10%)
Sep 12, 2017 12.03 12.19 12.01 12.17 304,842 +0.10(+0.83%)
Sep 11, 2017 12.23 12.30 12.04 12.07 1,116,198 -0.54(-4.32%)
Sep 08, 2017 12.67 12.70 12.50 12.62 596,518 -0.04(-0.36%)
Sep 07, 2017 12.50 12.72 12.45 12.66 850,226 +0.38(+3.09%)
Sep 06, 2017 12.45 12.47 12.22 12.28 772,033 -0.20(-1.60%)
Sep 05, 2017 12.25 12.57 12.23 12.48 1,255,006 +0.40(+3.31%)
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.