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 (%)
Apr 30, 2015 10.96 10.96 10.68 10.85 281,735 -0.61(-5.32%)
Apr 29, 2015 11.63 11.69 11.38 11.46 124,323 -0.25(-2.13%)
Apr 28, 2015 11.44 11.77 11.44 11.71 157,169 +0.28(+2.45%)
Apr 27, 2015 10.99 11.52 10.95 11.43 165,186 +0.68(+6.33%)
Apr 24, 2015 11.02 11.04 10.64 10.75 175,673 -0.45(-4.02%)
Apr 23, 2015 11.01 11.29 10.99 11.20 53,139 +0.21(+1.95%)
Apr 22, 2015 11.29 11.31 10.97 10.99 123,957 -0.42(-3.72%)
Apr 21, 2015 11.26 11.49 11.22 11.41 63,157 +0.15(+1.33%)
Apr 20, 2015 11.26 11.28 11.14 11.26 77,757 -0.24(-2.09%)
Apr 17, 2015 11.45 11.56 11.43 11.50 94,045 +0.13(+1.14%)
Apr 16, 2015 11.53 11.54 11.25 11.37 101,774 -0.08(-0.70%)
Apr 15, 2015 11.27 11.52 11.21 11.45 93,750 +0.27(+2.44%)
Apr 14, 2015 11.25 11.35 11.15 11.18 82,980 -0.22(-1.96%)
Apr 13, 2015 11.49 11.49 11.30 11.40 182,028 -0.23(-1.98%)
Apr 10, 2015 11.65 11.70 11.50 11.63 71,683 +0.38(+3.38%)
Apr 09, 2015 11.30 11.30 11.20 11.25 68,506 -0.25(-2.17%)
Apr 08, 2015 11.66 11.68 11.37 11.50 100,310 -0.23(-1.96%)
Apr 07, 2015 11.78 11.82 11.65 11.73 46,795 -0.16(-1.35%)
Apr 06, 2015 12.10 12.12 11.85 11.89 160,977 +0.41(+3.57%)
Apr 02, 2015 11.51 11.48 11.48 11.48 44,700 -0.06(-0.52%)
Apr 01, 2015 11.27 11.68 11.24 11.54 245,016 +0.56(+5.12%)
Mar 31, 2015 11.07 11.15 10.93 10.98 45,907 -0.04(-0.39%)
Mar 30, 2015 11.04 11.09 10.95 11.02 157,534 -0.37(-3.25%)
Mar 27, 2015 11.43 11.49 11.23 11.39 135,677 -0.16(-1.37%)
Mar 26, 2015 11.66 11.67 11.51 11.55 194,518 +0.19(+1.66%)
Mar 25, 2015 11.44 11.46 11.33 11.36 87,441 +0.07(+0.64%)
Mar 24, 2015 11.24 11.31 11.09 11.29 52,555 +0.09(+0.78%)
Mar 23, 2015 11.00 11.23 10.95 11.20 145,898 +0.21(+1.91%)
Mar 20, 2015 10.76 11.11 10.74 10.99 131,785 +0.33(+3.11%)
Mar 19, 2015 10.51 10.69 10.43 10.66 104,292 +0.04(+0.36%)
Mar 18, 2015 10.09 10.76 10.01 10.62 135,958 +0.56(+5.57%)
Mar 17, 2015 9.970 10.31 9.920 10.06 122,811 -0.18(-1.76%)
Mar 16, 2015 10.28 10.32 10.10 10.24 79,858 +0.02(+0.20%)
Mar 13, 2015 10.28 10.34 10.13 10.22 63,684 +0.04(+0.39%)
Mar 12, 2015 10.31 10.31 10.06 10.18 63,107 -0.03(-0.29%)
Mar 11, 2015 10.31 10.32 10.05 10.21 153,984 -0.17(-1.64%)
Mar 10, 2015 10.56 10.66 10.33 10.38 115,422 -0.18(-1.70%)
Mar 09, 2015 10.70 10.73 10.54 10.56 123,762 +0.03(+0.29%)
Mar 06, 2015 10.91 10.97 10.48 10.53 358,623 -0.93(-8.12%)
Mar 05, 2015 11.60 11.80 11.42 11.46 114,085 -0.03(-0.26%)
Mar 04, 2015 11.66 11.60 11.48 11.49 102,844 -0.11(-0.98%)
Mar 03, 2015 11.80 11.96 11.58 11.60 148,462 -0.07(-0.63%)
Mar 02, 2015 11.92 11.99 11.68 11.68 142,577 -0.20(-1.71%)
Feb 27, 2015 11.98 12.10 11.85 11.88 137,345 +0.07(+0.59%)
Feb 26, 2015 11.94 11.96 11.74 11.81 87,090 +0.13(+1.11%)
Feb 25, 2015 11.71 11.75 11.58 11.68 103,746 +0.14(+1.21%)
Feb 24, 2015 11.48 11.63 11.25 11.54 158,389 -0.05(-0.43%)
Feb 23, 2015 11.53 11.84 11.51 11.59 98,965 +0.03(+0.26%)
Feb 20, 2015 11.82 11.92 11.48 11.56 156,206 -0.20(-1.70%)
Feb 19, 2015 11.90 11.94 11.71 11.76 152,658 -0.12(-1.01%)
Feb 18, 2015 11.80 11.92 11.47 11.88 224,124 +0.11(+0.93%)
Feb 17, 2015 12.00 12.00 11.65 11.77 230,341 -0.62(-5.00%)
Feb 13, 2015 12.44 12.39 12.39 12.39 140,200 +0.18(+1.47%)
Feb 12, 2015 12.32 12.35 12.13 12.21 59,195 +0.08(+0.66%)
Feb 11, 2015 12.56 12.57 12.08 12.13 156,324 -0.43(-3.42%)
Feb 10, 2015 12.64 12.75 12.48 12.56 115,098 -0.22(-1.72%)
Feb 09, 2015 12.66 12.85 12.66 12.78 94,884 +0.14(+1.11%)
Feb 06, 2015 12.80 12.92 12.43 12.64 406,376 -1.03(-7.53%)
Feb 05, 2015 13.41 13.67 13.28 13.67 94,086 +0.05(+0.37%)
Feb 04, 2015 13.63 13.65 13.60 13.62 155,655 +0.16(+1.19%)
Feb 03, 2015 13.68 13.68 13.28 13.46 154,035 -0.41(-2.96%)
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.