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 (%)
Sep 30, 2016 13.25 13.26 12.85 12.96 217,799 -0.14(-1.07%)
Sep 29, 2016 13.04 13.18 12.94 13.10 254,661 -0.06(-0.46%)
Sep 28, 2016 13.13 13.20 12.99 13.16 294,593 -0.10(-0.75%)
Sep 27, 2016 13.38 13.38 13.21 13.26 201,032 -0.32(-2.36%)
Sep 26, 2016 13.70 13.74 13.54 13.58 154,477 -0.02(-0.15%)
Sep 23, 2016 13.60 13.67 13.55 13.60 268,103 +0.00(+0.00%)
Sep 22, 2016 13.61 13.80 13.57 13.60 300,985 +0.08(+0.59%)
Sep 21, 2016 13.21 13.55 13.10 13.52 503,692 +0.59(+4.56%)
Sep 20, 2016 12.87 12.96 12.85 12.93 189,191 +0.06(+0.47%)
Sep 19, 2016 12.98 12.98 12.86 12.87 197,456 +0.07(+0.55%)
Sep 16, 2016 12.73 12.84 12.68 12.80 258,399 -0.11(-0.85%)
Sep 15, 2016 12.99 13.11 12.75 12.91 408,863 -0.23(-1.75%)
Sep 14, 2016 13.12 13.26 13.11 13.14 160,592 +0.12(+0.96%)
Sep 13, 2016 13.23 13.27 12.94 13.02 177,583 -0.27(-2.07%)
Sep 12, 2016 13.18 13.38 13.07 13.29 233,144 -0.05(-0.37%)
Sep 09, 2016 13.51 13.57 13.34 13.34 167,002 -0.29(-2.13%)
Sep 08, 2016 13.81 13.90 13.58 13.63 166,974 -0.22(-1.59%)
Sep 07, 2016 14.03 14.05 13.80 13.85 456,401 -0.15(-1.07%)
Sep 06, 2016 13.56 14.10 13.53 14.00 789,768 +0.70(+5.27%)
Sep 02, 2016 13.21 13.30 13.30 13.30 339,800 +0.40(+3.09%)
Sep 01, 2016 12.70 12.95 12.68 12.90 280,176 +0.14(+1.10%)
Aug 31, 2016 12.72 12.83 12.69 12.76 717,415 -0.07(-0.55%)
Aug 30, 2016 13.03 13.08 12.77 12.83 718,440 -0.38(-2.88%)
Aug 29, 2016 13.11 13.25 13.09 13.21 214,710 +0.07(+0.53%)
Aug 26, 2016 13.38 13.75 13.06 13.14 552,849 -0.02(-0.15%)
Aug 25, 2016 13.09 13.20 13.09 13.16 151,318 -0.05(-0.38%)
Aug 24, 2016 13.40 13.41 13.21 13.21 758,461 -0.50(-3.65%)
Aug 23, 2016 13.81 13.85 13.66 13.71 179,292 +0.00(+0.00%)
Aug 22, 2016 13.66 13.74 13.61 13.71 222,957 -0.08(-0.58%)
Aug 19, 2016 13.82 14.00 13.73 13.79 237,153 -0.37(-2.61%)
Aug 18, 2016 14.11 14.19 14.01 14.16 317,614 +0.18(+1.29%)
Aug 17, 2016 13.88 14.13 13.67 13.98 509,962 -0.01(-0.07%)
Aug 16, 2016 13.89 14.16 13.83 13.99 527,998 +0.21(+1.52%)
Aug 15, 2016 13.71 13.90 13.70 13.78 201,057 +0.13(+0.95%)
Aug 12, 2016 14.20 14.24 13.58 13.65 1,272,115 -0.07(-0.51%)
Aug 11, 2016 14.03 14.22 13.67 13.72 757,027 -0.30(-2.14%)
Aug 10, 2016 14.20 14.24 13.90 14.02 486,264 +0.20(+1.45%)
Aug 09, 2016 13.78 13.89 13.76 13.82 320,404 +0.16(+1.17%)
Aug 08, 2016 13.62 13.75 13.61 13.66 468,327 -0.05(-0.36%)
Aug 05, 2016 14.04 14.04 13.66 13.71 1,127,299 -0.78(-5.38%)
Aug 04, 2016 14.53 14.64 14.48 14.49 837,734 +0.06(+0.42%)
Aug 03, 2016 14.56 14.56 14.31 14.43 439,184 -0.22(-1.50%)
Aug 02, 2016 14.59 14.74 14.55 14.65 966,325 +0.34(+2.38%)
Aug 01, 2016 14.11 14.35 14.09 14.31 480,225 +0.06(+0.42%)
Jul 29, 2016 14.06 14.36 13.82 14.25 617,632 +0.45(+3.26%)
Jul 28, 2016 13.95 13.98 13.67 13.80 812,385 -0.14(-1.00%)
Jul 27, 2016 13.55 13.98 13.31 13.94 1,147,266 +0.64(+4.81%)
Jul 26, 2016 13.33 13.35 13.23 13.30 164,157 +0.17(+1.29%)
Jul 25, 2016 13.16 13.35 13.04 13.13 200,224 -0.27(-2.01%)
Jul 22, 2016 13.42 13.43 13.29 13.40 173,006 -0.30(-2.19%)
Jul 21, 2016 13.18 13.73 13.18 13.70 400,912 +0.58(+4.42%)
Jul 20, 2016 13.14 13.31 13.08 13.12 566,362 -0.57(-4.18%)
Jul 19, 2016 13.62 13.74 13.58 13.69 182,851 +0.06(+0.45%)
Jul 18, 2016 13.65 13.79 13.52 13.63 338,539 +0.05(+0.37%)
Jul 15, 2016 13.43 13.96 13.40 13.58 504,396 -0.16(-1.16%)
Jul 14, 2016 13.40 13.74 13.30 13.74 409,411 -0.31(-2.21%)
Jul 13, 2016 13.99 14.10 13.85 14.05 225,891 +0.35(+2.55%)
Jul 12, 2016 14.16 14.16 13.64 13.70 854,641 -0.73(-5.06%)
Jul 11, 2016 14.66 14.66 14.37 14.43 409,795 -0.40(-2.70%)
Jul 08, 2016 14.57 14.83 14.32 14.83 947,307 +0.24(+1.64%)
Jul 07, 2016 14.64 14.70 14.32 14.59 906,697 +0.07(+0.48%)
Jul 05, 2016 14.32 14.56 14.10 14.52 687,159 +0.33(+2.33%)
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.