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 (%)
Aug 31, 2015 9.160 9.339 9.110 9.320 385,910 +0.01(+0.11%)
Aug 28, 2015 9.150 9.459 9.150 9.310 472,574 +0.26(+2.87%)
Aug 27, 2015 8.920 9.129 8.890 9.050 1,413,999 +0.05(+0.56%)
Aug 26, 2015 9.050 9.089 8.850 9.000 320,239 -0.40(-4.24%)
Aug 25, 2015 9.610 9.640 9.270 9.399 279,251 -0.36(-3.70%)
Aug 24, 2015 10.06 10.19 9.550 9.760 616,170 -0.18(-1.81%)
Aug 21, 2015 9.890 9.970 9.661 9.940 359,933 +0.19(+1.95%)
Aug 20, 2015 9.600 9.790 9.551 9.750 354,859 +0.50(+5.41%)
Aug 19, 2015 9.020 9.320 9.020 9.250 169,180 +0.37(+4.17%)
Aug 18, 2015 8.810 8.940 8.700 8.880 209,055 -0.01(-0.11%)
Aug 17, 2015 8.970 9.000 8.880 8.890 71,139 +0.06(+0.68%)
Aug 14, 2015 8.900 8.990 8.770 8.830 140,551 -0.02(-0.25%)
Aug 13, 2015 8.880 8.906 8.810 8.852 162,726 -0.21(-2.35%)
Aug 12, 2015 8.900 9.110 8.890 9.065 494,187 +0.37(+4.20%)
Aug 11, 2015 8.780 8.780 8.596 8.700 147,027 +0.13(+1.52%)
Aug 10, 2015 8.420 8.700 8.380 8.570 235,414 +0.25(+3.01%)
Aug 07, 2015 8.320 8.490 8.293 8.320 147,168 +0.04(+0.48%)
Aug 06, 2015 8.190 8.350 8.190 8.280 103,289 +0.16(+1.97%)
Aug 05, 2015 8.250 8.277 8.100 8.120 51,266 -0.13(-1.57%)
Aug 04, 2015 8.300 8.340 8.190 8.250 119,121 +0.06(+0.69%)
Aug 03, 2015 8.310 8.350 8.180 8.194 106,229 -0.19(-2.32%)
Jul 31, 2015 8.510 8.570 8.340 8.388 210,632 +0.15(+1.79%)
Jul 30, 2015 8.190 8.390 8.150 8.240 145,984 -0.20(-2.37%)
Jul 29, 2015 8.380 8.560 8.262 8.440 220,633 +0.02(+0.24%)
Jul 28, 2015 8.450 8.470 8.370 8.420 123,297 +0.02(+0.24%)
Jul 27, 2015 8.420 8.570 8.340 8.400 236,031 -0.11(-1.29%)
Jul 24, 2015 8.100 8.550 8.051 8.510 300,823 +0.23(+2.78%)
Jul 23, 2015 8.400 8.500 8.240 8.280 239,853 -0.10(-1.19%)
Jul 22, 2015 8.270 8.450 8.220 8.380 239,733 -0.14(-1.64%)
Jul 21, 2015 8.620 8.750 8.500 8.520 142,309 -0.07(-0.81%)
Jul 20, 2015 8.840 8.846 8.584 8.590 322,895 -0.79(-8.38%)
Jul 17, 2015 9.500 9.500 9.290 9.376 252,234 -0.29(-3.04%)
Jul 16, 2015 9.660 9.730 9.620 9.670 54,383 -0.11(-1.12%)
Jul 15, 2015 9.750 9.800 9.630 9.780 234,943 -0.17(-1.71%)
Jul 14, 2015 10.00 10.04 9.900 9.950 239,572 -0.09(-0.90%)
Jul 13, 2015 9.850 10.04 9.850 10.04 236,313 -0.12(-1.18%)
Jul 10, 2015 10.07 10.29 10.02 10.16 194,268 +0.07(+0.69%)
Jul 09, 2015 10.22 10.26 10.06 10.09 99,107 +0.03(+0.30%)
Jul 08, 2015 10.11 10.18 10.03 10.06 135,517 +0.11(+1.11%)
Jul 07, 2015 10.06 10.06 9.780 9.950 261,165 -0.31(-3.02%)
Jul 06, 2015 10.17 10.46 10.17 10.26 150,039 +0.01(+0.10%)
Jul 02, 2015 10.23 10.25 10.25 10.25 136,400 -0.07(-0.68%)
Jul 01, 2015 10.32 10.38 10.29 10.32 130,972 -0.11(-1.05%)
Jun 30, 2015 10.38 10.58 10.27 10.43 156,035 -0.19(-1.79%)
Jun 29, 2015 10.52 10.66 10.47 10.62 267,418 +0.16(+1.53%)
Jun 26, 2015 10.36 10.51 10.35 10.46 164,374 +0.00(+0.00%)
Jun 25, 2015 10.43 10.49 10.43 10.46 100,740 -0.03(-0.29%)
Jun 24, 2015 10.46 10.52 10.40 10.49 141,959 -0.07(-0.66%)
Jun 23, 2015 10.60 10.64 10.54 10.56 216,237 -0.24(-2.22%)
Jun 22, 2015 10.85 10.86 10.70 10.80 186,427 -0.41(-3.66%)
Jun 19, 2015 11.27 11.31 11.16 11.21 74,637 -0.04(-0.36%)
Jun 18, 2015 11.24 11.35 11.16 11.25 215,857 +0.39(+3.59%)
Jun 17, 2015 10.63 10.90 10.52 10.86 77,190 +0.14(+1.31%)
Jun 16, 2015 10.65 10.72 10.55 10.72 81,801 -0.11(-1.02%)
Jun 15, 2015 10.67 10.94 10.67 10.83 85,982 +0.15(+1.40%)
Jun 12, 2015 10.63 10.74 10.61 10.68 62,612 +0.00(+0.00%)
Jun 11, 2015 10.66 10.72 10.58 10.68 173,362 -0.15(-1.43%)
Jun 10, 2015 10.94 10.94 10.82 10.83 162,302 +0.23(+2.22%)
Jun 09, 2015 10.67 10.70 10.53 10.60 77,656 +0.08(+0.76%)
Jun 08, 2015 10.47 10.52 10.40 10.52 95,774 +0.11(+1.06%)
Jun 05, 2015 10.25 10.45 10.23 10.41 143,118 -0.18(-1.70%)
Jun 04, 2015 10.62 10.64 10.48 10.59 234,102 -0.24(-2.18%)
Jun 03, 2015 10.98 11.00 10.64 10.83 89,857 -0.23(-2.12%)
Jun 02, 2015 11.03 11.09 11.00 11.06 38,018 +0.11(+1.00%)
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.