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 (%)
Mar 31, 2017 10.37 10.47 10.33 10.38 338,007 +0.05(+0.48%)
Mar 30, 2017 10.40 10.49 10.29 10.33 344,039 -0.22(-2.09%)
Mar 29, 2017 10.53 10.60 10.49 10.55 442,560 +0.06(+0.57%)
Mar 28, 2017 10.68 10.70 10.42 10.49 509,178 -0.13(-1.22%)
Mar 27, 2017 10.73 10.77 10.55 10.62 698,220 +0.18(+1.72%)
Mar 24, 2017 10.35 10.53 10.32 10.44 547,360 +0.06(+0.58%)
Mar 23, 2017 10.51 10.55 10.30 10.38 581,123 -0.06(-0.57%)
Mar 22, 2017 10.46 10.52 10.41 10.44 447,144 +0.10(+0.97%)
Mar 21, 2017 10.15 10.44 10.15 10.34 606,713 +0.22(+2.17%)
Mar 20, 2017 10.04 10.12 10.02 10.12 329,020 +0.17(+1.71%)
Mar 17, 2017 9.970 10.03 9.950 9.950 267,265 +0.04(+0.40%)
Mar 16, 2017 10.04 10.04 9.900 9.910 636,760 +0.14(+1.43%)
Mar 15, 2017 9.300 9.790 9.220 9.770 807,140 +0.49(+5.28%)
Mar 14, 2017 9.370 9.490 9.240 9.280 614,235 -0.13(-1.38%)
Mar 13, 2017 9.395 9.450 9.360 9.410 448,663 +0.02(+0.21%)
Mar 10, 2017 9.330 9.410 9.274 9.390 357,081 +0.05(+0.54%)
Mar 09, 2017 9.440 9.490 9.335 9.340 399,715 -0.17(-1.79%)
Mar 08, 2017 9.470 9.580 9.460 9.510 479,762 -0.16(-1.65%)
Mar 07, 2017 9.770 9.800 9.650 9.670 612,728 -0.27(-2.72%)
Mar 06, 2017 10.09 10.09 9.900 9.940 627,371 -0.19(-1.88%)
Mar 03, 2017 10.00 10.18 9.860 10.13 1,005,051 -0.01(-0.10%)
Mar 02, 2017 10.21 10.36 10.06 10.14 767,616 -0.41(-3.89%)
Mar 01, 2017 10.26 10.56 10.25 10.55 766,644 -0.04(-0.38%)
Feb 28, 2017 10.74 10.76 10.48 10.59 477,826 +0.01(+0.09%)
Feb 27, 2017 10.75 10.91 10.57 10.58 761,461 -0.16(-1.49%)
Feb 24, 2017 10.75 10.78 10.62 10.74 568,870 +0.21(+1.95%)
Feb 23, 2017 10.49 10.58 10.46 10.54 437,416 +0.29(+2.78%)
Feb 22, 2017 10.24 10.29 10.09 10.25 492,541 +0.03(+0.29%)
Feb 21, 2017 10.03 10.29 9.970 10.22 320,086 +0.01(+0.05%)
Feb 17, 2017 10.21 10.21 10.21 0 -0.11(-1.02%)
Feb 16, 2017 10.28 10.38 10.26 10.32 423,759 +0.16(+1.57%)
Feb 15, 2017 9.870 10.16 9.832 10.16 504,513 +0.13(+1.30%)
Feb 14, 2017 10.18 10.18 9.850 10.03 509,506 +0.04(+0.40%)
Feb 13, 2017 9.980 10.02 9.820 9.990 444,007 -0.20(-1.96%)
Feb 10, 2017 9.970 10.27 9.960 10.19 510,191 +0.06(+0.59%)
Feb 09, 2017 10.40 10.45 10.10 10.13 716,228 -0.23(-2.22%)
Feb 08, 2017 10.34 10.46 10.27 10.36 531,813 +0.18(+1.77%)
Feb 07, 2017 10.16 10.23 10.10 10.18 651,852 -0.05(-0.49%)
Feb 06, 2017 10.07 10.24 9.990 10.23 838,309 +0.40(+4.07%)
Feb 03, 2017 9.740 9.890 9.730 9.830 407,731 +0.07(+0.72%)
Feb 02, 2017 9.870 9.950 9.710 9.760 674,482 +0.15(+1.56%)
Feb 01, 2017 9.480 9.660 9.334 9.610 934,881 -0.08(-0.83%)
Jan 31, 2017 9.620 9.755 9.600 9.690 747,421 +0.39(+4.19%)
Jan 30, 2017 9.210 9.365 9.190 9.300 808,989 +0.12(+1.31%)
Jan 27, 2017 9.070 9.200 9.038 9.180 529,204 +0.04(+0.44%)
Jan 26, 2017 9.120 9.200 9.030 9.140 615,433 -0.27(-2.87%)
Jan 25, 2017 9.350 9.430 9.240 9.410 861,677 -0.23(-2.39%)
Jan 24, 2017 9.760 9.835 9.570 9.640 419,779 -0.15(-1.53%)
Jan 23, 2017 9.720 9.875 9.640 9.790 512,783 +0.20(+2.09%)
Jan 20, 2017 9.470 9.744 9.420 9.590 732,555 +0.07(+0.74%)
Jan 19, 2017 9.410 9.565 9.310 9.520 509,748 -0.02(-0.21%)
Jan 18, 2017 9.770 9.820 9.460 9.540 588,184 -0.27(-2.75%)
Jan 17, 2017 9.800 9.830 9.710 9.810 604,259 +0.41(+4.36%)
Jan 13, 2017 9.400 9.400 9.400 0 +0.08(+0.86%)
Jan 12, 2017 9.460 9.580 9.305 9.320 666,338 +0.10(+1.08%)
Jan 11, 2017 9.100 9.410 8.920 9.220 639,555 +0.06(+0.66%)
Jan 10, 2017 9.090 9.210 9.030 9.160 352,655 +0.13(+1.44%)
Jan 09, 2017 8.990 9.120 8.930 9.030 501,714 +0.21(+2.38%)
Jan 06, 2017 8.840 8.971 8.770 8.820 457,467 -0.20(-2.22%)
Jan 05, 2017 8.930 9.110 8.920 9.020 718,588 +0.38(+4.40%)
Jan 04, 2017 8.670 8.705 8.580 8.640 571,144 +0.11(+1.29%)
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.