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 (%)
Dec 31, 2015 7.390 7.370 7.370 7.370 166,400 +0.00(+0.00%)
Dec 30, 2015 7.440 7.440 7.340 7.370 327,319 -0.17(-2.25%)
Dec 29, 2015 7.590 7.610 7.520 7.540 102,906 -0.02(-0.26%)
Dec 28, 2015 7.590 7.612 7.500 7.560 187,086 -0.13(-1.69%)
Dec 24, 2015 7.670 7.690 7.690 7.690 59,400 +0.14(+1.85%)
Dec 23, 2015 7.590 7.620 7.520 7.550 110,072 -0.06(-0.79%)
Dec 22, 2015 7.720 7.740 7.610 7.610 131,559 -0.11(-1.42%)
Dec 21, 2015 7.680 7.810 7.671 7.720 320,197 +0.24(+3.21%)
Dec 18, 2015 7.340 7.580 7.340 7.480 285,801 +0.32(+4.47%)
Dec 17, 2015 7.260 7.290 7.100 7.160 241,764 -0.52(-6.76%)
Dec 16, 2015 7.630 7.820 7.430 7.679 393,882 +0.27(+3.63%)
Dec 15, 2015 7.420 7.530 7.378 7.410 125,378 -0.05(-0.67%)
Dec 14, 2015 7.650 7.668 7.450 7.460 227,179 -0.30(-3.93%)
Dec 11, 2015 7.490 7.810 7.480 7.765 146,504 +0.10(+1.37%)
Dec 10, 2015 7.650 7.750 7.600 7.660 162,498 +0.00(+0.00%)
Dec 09, 2015 7.910 7.910 7.600 7.660 272,417 -0.05(-0.65%)
Dec 08, 2015 7.800 7.800 7.630 7.710 141,148 +0.05(+0.65%)
Dec 07, 2015 7.820 7.826 7.631 7.660 305,787 -0.31(-3.89%)
Dec 04, 2015 7.660 8.025 7.660 7.970 479,254 +0.50(+6.69%)
Dec 03, 2015 7.360 7.520 7.284 7.470 419,009 +0.22(+3.03%)
Dec 02, 2015 7.400 7.400 7.210 7.250 420,803 -0.36(-4.73%)
Dec 01, 2015 7.610 7.620 7.510 7.610 205,896 +0.08(+1.06%)
Nov 30, 2015 7.440 7.624 7.425 7.530 190,404 +0.17(+2.31%)
Nov 27, 2015 7.310 7.451 7.300 7.360 403,721 -0.30(-3.92%)
Nov 25, 2015 7.650 7.660 7.660 7.660 268,200 -0.09(-1.16%)
Nov 24, 2015 7.790 7.820 7.700 7.750 117,591 +0.15(+1.97%)
Nov 23, 2015 7.650 7.690 7.560 7.600 115,224 -0.21(-2.69%)
Nov 20, 2015 7.920 7.920 7.760 7.810 196,302 -0.10(-1.26%)
Nov 19, 2015 7.800 8.010 7.780 7.910 304,399 +0.26(+3.40%)
Nov 18, 2015 7.640 7.770 7.570 7.650 178,773 +0.01(+0.13%)
Nov 17, 2015 7.860 7.870 7.540 7.640 388,868 -0.31(-3.90%)
Nov 16, 2015 7.990 8.010 7.900 7.950 214,589 +0.03(+0.38%)
Nov 13, 2015 7.900 7.939 7.870 7.920 363,775 -0.06(-0.75%)
Nov 12, 2015 7.800 8.070 7.770 7.980 332,284 +0.03(+0.38%)
Nov 11, 2015 8.030 8.050 7.950 7.950 914,580 -0.13(-1.61%)
Nov 10, 2015 8.050 8.170 7.970 8.080 153,960 -0.05(-0.62%)
Nov 09, 2015 8.090 8.150 8.070 8.130 278,658 +0.07(+0.87%)
Nov 06, 2015 8.060 8.120 8.010 8.060 351,760 -0.34(-4.10%)
Nov 05, 2015 8.490 8.520 8.400 8.405 183,152 -0.08(-0.88%)
Nov 04, 2015 8.750 8.770 8.470 8.480 235,595 -0.27(-3.09%)
Nov 03, 2015 8.950 8.959 8.670 8.750 458,022 -0.41(-4.48%)
Nov 02, 2015 9.150 9.200 9.110 9.160 213,083 -0.17(-1.82%)
Oct 30, 2015 9.380 9.400 9.263 9.330 160,012 -0.11(-1.17%)
Oct 29, 2015 9.570 9.664 9.430 9.440 482,145 -0.28(-2.88%)
Oct 28, 2015 10.25 10.42 9.610 9.720 513,620 -0.25(-2.51%)
Oct 27, 2015 9.890 10.03 9.879 9.970 111,726 +0.06(+0.61%)
Oct 26, 2015 10.02 10.08 9.893 9.910 72,498 -0.03(-0.28%)
Oct 23, 2015 10.04 10.04 9.800 9.938 98,095 -0.03(-0.32%)
Oct 22, 2015 9.940 10.13 9.930 9.970 121,885 -0.02(-0.20%)
Oct 21, 2015 10.18 10.18 9.910 9.990 178,442 -0.27(-2.63%)
Oct 20, 2015 10.18 10.35 10.17 10.26 365,126 +0.17(+1.68%)
Oct 19, 2015 10.25 10.26 10.03 10.09 229,606 -0.11(-1.08%)
Oct 16, 2015 10.33 10.46 10.20 10.20 267,194 -0.20(-1.92%)
Oct 15, 2015 10.42 10.62 10.33 10.40 1,641,050 -0.17(-1.61%)
Oct 14, 2015 10.24 10.62 10.16 10.57 702,633 +0.53(+5.28%)
Oct 13, 2015 9.900 10.05 9.880 10.04 203,456 +0.16(+1.61%)
Oct 12, 2015 9.980 10.10 9.820 9.881 379,386 +0.11(+1.14%)
Oct 09, 2015 9.760 9.820 9.612 9.770 274,007 +0.42(+4.49%)
Oct 08, 2015 9.350 9.620 9.320 9.350 306,002 -0.15(-1.56%)
Oct 07, 2015 9.510 9.593 9.380 9.499 204,909 -0.02(-0.20%)
Oct 06, 2015 9.500 9.630 9.470 9.518 201,062 +0.27(+2.90%)
Oct 05, 2015 9.340 9.410 9.169 9.250 196,614 -0.04(-0.43%)
Oct 02, 2015 9.200 9.370 9.190 9.290 340,420 +0.55(+6.29%)
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.