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 (%)
Dec 31, 2018 94.88 95.50 94.57 95.41 129,000 +0.48(+0.51%)
Dec 28, 2018 94.50 95.17 94.26 94.93 83,900 +1.04(+1.11%)
Dec 27, 2018 94.08 94.74 93.00 93.89 143,518 +1.83(+1.99%)
Dec 26, 2018 94.30 94.97 91.77 92.06 176,369 -0.67(-0.72%)
Dec 24, 2018 91.86 92.91 91.69 92.73 112,600 +2.91(+3.24%)
Dec 21, 2018 91.00 91.02 89.47 89.82 109,300 -1.29(-1.42%)
Dec 20, 2018 90.98 92.28 89.99 91.11 195,458 +4.07(+4.68%)
Dec 19, 2018 88.97 90.56 87.01 87.04 306,451 -1.65(-1.86%)
Dec 18, 2018 88.12 88.83 87.98 88.69 44,547 +0.66(+0.75%)
Dec 17, 2018 86.92 88.46 86.92 88.03 94,684 +1.62(+1.87%)
Dec 14, 2018 85.32 86.73 85.18 86.41 64,200 -1.05(-1.20%)
Dec 13, 2018 87.51 87.60 86.90 87.46 66,928 -0.73(-0.83%)
Dec 12, 2018 87.95 88.51 87.82 88.19 61,133 +0.49(+0.56%)
Dec 11, 2018 88.06 88.38 87.05 87.70 51,105 -0.17(-0.19%)
Dec 10, 2018 87.97 88.55 87.47 87.87 173,894 -1.03(-1.16%)
Dec 07, 2018 87.88 89.22 87.69 88.90 117,300 +2.25(+2.60%)
Dec 06, 2018 87.31 87.95 86.16 86.65 138,643 -0.01(-0.01%)
Dec 04, 2018 87.29 87.38 86.40 86.66 137,500 +1.55(+1.82%)
Dec 03, 2018 85.68 85.97 84.95 85.11 114,443 +1.82(+2.19%)
Nov 30, 2018 82.97 83.46 82.21 83.29 75,000 -0.49(-0.58%)
Nov 29, 2018 84.31 84.79 83.35 83.78 128,571 +0.62(+0.75%)
Nov 28, 2018 81.64 84.44 81.30 83.16 248,841 +1.12(+1.37%)
Nov 27, 2018 83.45 83.65 81.43 82.04 112,192 -1.61(-1.92%)
Nov 26, 2018 84.24 84.24 83.49 83.65 53,867 -0.27(-0.32%)
Nov 23, 2018 84.10 84.10 83.62 83.92 34,900 -0.34(-0.40%)
Nov 21, 2018 84.26 84.26 84.26 0 +0.62(+0.74%)
Nov 20, 2018 84.42 84.42 83.19 83.64 92,264 -0.18(-0.21%)
Nov 19, 2018 83.39 84.33 83.21 83.82 110,472 +0.23(+0.28%)
Nov 16, 2018 84.16 84.31 83.25 83.59 140,600 +1.73(+2.11%)
Nov 15, 2018 81.96 82.31 81.47 81.86 133,667 +0.35(+0.43%)
Nov 14, 2018 79.18 82.47 79.11 81.51 188,759 +1.99(+2.50%)
Nov 13, 2018 79.61 80.01 78.98 79.52 57,173 +0.05(+0.06%)
Nov 12, 2018 80.17 80.29 79.30 79.47 100,798 -1.70(-2.09%)
Nov 09, 2018 81.50 81.79 80.55 81.17 143,400 -2.92(-3.47%)
Nov 08, 2018 84.26 84.75 83.53 84.09 107,326 -0.59(-0.70%)
Nov 07, 2018 85.31 85.51 84.52 84.68 60,356 -0.07(-0.08%)
Nov 06, 2018 85.75 85.92 84.22 84.75 88,273 -0.91(-1.06%)
Nov 05, 2018 85.39 86.24 85.32 85.66 76,739 -0.56(-0.64%)
Nov 02, 2018 86.14 86.94 85.63 86.22 117,800 -0.08(-0.09%)
Nov 01, 2018 85.53 87.05 85.30 86.29 187,699 +3.43(+4.14%)
Oct 31, 2018 82.43 82.99 81.93 82.86 210,256 -1.48(-1.75%)
Oct 30, 2018 84.56 84.95 84.09 84.34 113,616 -1.21(-1.41%)
Oct 29, 2018 85.83 86.05 84.60 85.55 142,177 -1.06(-1.22%)
Oct 26, 2018 86.82 88.65 85.96 86.61 289,800 +0.75(+0.87%)
Oct 25, 2018 86.34 86.65 85.45 85.86 147,727 -0.64(-0.74%)
Oct 24, 2018 85.97 86.68 85.36 86.50 166,532 +0.54(+0.63%)
Oct 23, 2018 87.74 87.90 85.89 85.96 525,829 +1.54(+1.82%)
Oct 22, 2018 84.20 84.61 83.88 84.42 316,758 -0.80(-0.94%)
Oct 19, 2018 85.66 85.71 85.05 85.22 369,800 +0.27(+0.32%)
Oct 18, 2018 84.76 86.02 84.38 84.95 243,959 +0.27(+0.32%)
Oct 17, 2018 85.03 85.93 84.51 84.68 673,770 -0.24(-0.28%)
Oct 16, 2018 86.28 86.55 84.64 84.92 358,733 -0.20(-0.23%)
Oct 15, 2018 85.52 86.32 85.01 85.12 493,424 +76.77(+919.40%)
Oct 12, 2018 8.420 8.450 8.320 8.350 1,001,300 -0.11(-1.30%)
Oct 11, 2018 8.150 8.530 8.130 8.460 2,551,482 +0.59(+7.50%)
Oct 10, 2018 7.780 7.890 7.740 7.870 598,802 +0.05(+0.64%)
Oct 09, 2018 7.770 7.830 7.690 7.820 417,041 +0.03(+0.39%)
Oct 08, 2018 7.750 7.820 7.660 7.790 1,180,140 -0.30(-3.71%)
Oct 05, 2018 8.070 8.140 8.030 8.090 841,200 +0.08(+1.00%)
Oct 04, 2018 8.080 8.153 7.960 8.010 943,780 +0.01(+0.12%)
Oct 03, 2018 8.100 8.130 7.965 8.000 447,888 -0.10(-1.23%)
Oct 02, 2018 8.060 8.190 8.050 8.100 786,167 +0.28(+3.58%)
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.