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 (%)
Feb 28, 2019 102.13 102.13 100.43 100.44 204,458 -1.79(-1.75%)
Feb 27, 2019 103.34 103.42 101.45 102.23 71,959 -2.18(-2.09%)
Feb 26, 2019 103.80 104.46 103.17 104.41 111,467 +0.47(+0.45%)
Feb 25, 2019 104.99 105.22 103.59 103.94 61,548 -0.38(-0.36%)
Feb 22, 2019 104.35 105.37 104.05 104.32 140,600 +1.11(+1.08%)
Feb 21, 2019 105.93 106.13 103.19 103.21 144,244 -3.58(-3.35%)
Feb 20, 2019 108.20 108.75 106.49 106.79 96,792 -0.70(-0.65%)
Feb 19, 2019 105.77 107.66 105.66 107.49 95,262 +4.52(+4.39%)
Feb 15, 2019 102.30 103.29 101.32 102.97 97,500 +2.03(+2.01%)
Feb 14, 2019 100.36 101.30 99.75 100.94 85,588 +1.58(+1.59%)
Feb 13, 2019 100.54 102.25 99.23 99.36 113,757 -1.25(-1.24%)
Feb 12, 2019 100.86 100.96 100.13 100.61 53,498 +0.54(+0.54%)
Feb 11, 2019 99.03 100.45 98.97 100.07 65,628 -1.41(-1.39%)
Feb 08, 2019 101.16 101.77 100.99 101.48 104,500 +1.06(+1.06%)
Feb 07, 2019 100.53 100.85 99.68 100.42 80,951 +0.65(+0.65%)
Feb 06, 2019 101.46 101.46 99.67 99.77 63,464 -1.96(-1.93%)
Feb 05, 2019 101.74 102.10 101.20 101.73 74,968 +0.67(+0.66%)
Feb 04, 2019 101.05 101.77 100.66 101.06 91,881 -1.34(-1.31%)
Feb 01, 2019 103.36 103.73 102.07 102.40 135,800 -0.56(-0.54%)
Jan 31, 2019 104.08 104.10 102.64 102.96 91,581 +0.10(+0.10%)
Jan 30, 2019 100.93 103.84 100.60 102.86 199,994 +1.80(+1.78%)
Jan 29, 2019 100.52 101.19 99.96 101.06 89,889 +1.59(+1.60%)
Jan 28, 2019 98.28 99.49 98.20 99.47 83,848 +1.01(+1.03%)
Jan 25, 2019 96.57 98.64 96.57 98.46 193,800 +4.15(+4.40%)
Jan 24, 2019 94.51 94.96 94.00 94.31 34,390 -0.53(-0.56%)
Jan 23, 2019 94.12 95.42 93.88 94.84 82,810 -0.41(-0.43%)
Jan 22, 2019 94.55 95.39 94.00 95.25 90,799 +0.86(+0.91%)
Jan 18, 2019 94.79 95.41 94.34 94.39 90,000 -2.56(-2.64%)
Jan 17, 2019 96.76 97.23 96.31 96.95 87,834 -0.38(-0.39%)
Jan 16, 2019 96.82 97.79 96.82 97.33 37,775 +0.92(+0.95%)
Jan 15, 2019 97.44 97.67 95.90 96.41 67,535 -0.63(-0.65%)
Jan 14, 2019 97.20 97.45 96.60 97.04 62,804 +0.68(+0.71%)
Jan 11, 2019 96.24 96.92 96.08 96.36 44,700 +0.41(+0.43%)
Jan 10, 2019 96.99 97.32 95.92 95.95 62,103 -1.65(-1.69%)
Jan 09, 2019 95.63 97.84 95.63 97.60 133,550 +1.80(+1.88%)
Jan 08, 2019 94.94 96.15 94.73 95.80 123,664 -0.82(-0.85%)
Jan 07, 2019 97.46 97.54 96.16 96.62 75,480 +0.71(+0.74%)
Jan 04, 2019 95.56 96.04 93.85 95.91 176,500 -2.25(-2.29%)
Jan 03, 2019 96.64 98.21 96.58 98.16 133,653 +2.60(+2.72%)
Jan 02, 2019 95.49 96.58 94.61 95.56 106,784 +0.15(+0.16%)
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%)
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.