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, 2018 10.95 11.16 10.88 11.01 1,024,008 -0.23(-2.05%)
Apr 27, 2018 11.16 11.28 11.15 11.24 354,108 +0.15(+1.35%)
Apr 26, 2018 11.26 11.26 11.03 11.09 841,132 -0.14(-1.25%)
Apr 25, 2018 11.17 11.26 11.13 11.23 858,678 -0.24(-2.09%)
Apr 24, 2018 11.33 11.50 11.30 11.47 724,018 +0.17(+1.50%)
Apr 23, 2018 11.30 11.33 11.22 11.30 819,225 -0.26(-2.25%)
Apr 20, 2018 11.60 11.67 11.55 11.56 481,533 -0.29(-2.45%)
Apr 19, 2018 11.92 11.94 11.73 11.85 464,711 -0.08(-0.67%)
Apr 18, 2018 12.08 12.13 11.91 11.93 332,081 +0.03(+0.25%)
Apr 17, 2018 11.70 11.92 11.70 11.90 725,603 +0.02(+0.17%)
Apr 16, 2018 11.90 11.99 11.86 11.88 399,827 +0.04(+0.34%)
Apr 13, 2018 11.72 11.91 11.70 11.84 790,561 +0.25(+2.16%)
Apr 12, 2018 11.77 11.80 11.55 11.59 1,104,400 -0.44(-3.66%)
Apr 11, 2018 12.02 12.41 11.95 12.03 1,494,354 +0.27(+2.30%)
Apr 10, 2018 11.72 11.80 11.62 11.76 703,682 +0.09(+0.77%)
Apr 09, 2018 11.56 11.68 11.50 11.67 362,842 +0.11(+0.95%)
Apr 06, 2018 11.59 11.60 11.47 11.56 603,600 +0.18(+1.58%)
Apr 05, 2018 11.29 11.47 11.29 11.38 826,385 -0.19(-1.64%)
Apr 04, 2018 11.86 11.87 11.54 11.57 722,933 +0.05(+0.43%)
Apr 03, 2018 11.60 11.62 11.46 11.52 333,311 -0.29(-2.46%)
Apr 02, 2018 11.59 11.89 11.57 11.81 1,593,433 +0.40(+3.51%)
Mar 29, 2018 11.41 11.41 11.41 0 +0.02(+0.18%)
Mar 28, 2018 11.61 11.65 11.34 11.39 881,145 -0.53(-4.45%)
Mar 27, 2018 11.87 11.96 11.81 11.92 656,596 -0.25(-2.05%)
Mar 26, 2018 12.10 12.25 12.10 12.17 768,650 +0.19(+1.59%)
Mar 23, 2018 12.03 12.10 11.92 11.98 1,309,193 +0.46(+3.99%)
Mar 22, 2018 11.56 11.62 11.44 11.52 453,681 -0.14(-1.20%)
Mar 21, 2018 11.37 11.74 11.27 11.66 1,581,758 +0.59(+5.33%)
Mar 20, 2018 11.09 11.12 10.97 11.07 285,416 -0.15(-1.34%)
Mar 19, 2018 11.13 11.30 11.09 11.22 346,464 +0.09(+0.81%)
Mar 16, 2018 11.22 11.22 11.05 11.13 536,213 -0.09(-0.80%)
Mar 15, 2018 11.31 11.32 11.19 11.22 591,710 -0.25(-2.18%)
Mar 14, 2018 11.41 11.48 11.37 11.47 550,949 -0.02(-0.17%)
Mar 13, 2018 11.45 11.54 11.30 11.49 927,634 +0.07(+0.61%)
Mar 12, 2018 11.29 11.43 11.23 11.42 360,011 -0.01(-0.09%)
Mar 09, 2018 11.26 11.47 11.21 11.43 738,047 +0.03(+0.26%)
Mar 08, 2018 11.46 11.47 11.31 11.40 492,253 -0.07(-0.61%)
Mar 07, 2018 11.64 11.39 11.47 508,920 -0.24(-2.05%)
Mar 06, 2018 11.63 11.84 11.61 11.71 720,338 +0.38(+3.35%)
Mar 05, 2018 11.39 11.43 11.29 11.33 445,368 -0.08(-0.70%)
Mar 02, 2018 11.49 11.49 11.30 11.41 822,371 +0.18(+1.60%)
Mar 01, 2018 11.06 11.37 10.91 11.23 1,519,864 -0.06(-0.53%)
Feb 28, 2018 11.32 11.41 11.26 11.29 287,747 -0.05(-0.44%)
Feb 27, 2018 11.60 11.63 11.21 11.34 963,848 -0.38(-3.24%)
Feb 26, 2018 11.73 11.76 11.64 11.72 563,935 +0.09(+0.77%)
Feb 23, 2018 11.63 11.65 11.56 11.63 334,751 -0.06(-0.51%)
Feb 22, 2018 11.71 11.69 924,451 +0.18(+1.56%)
Feb 21, 2018 11.70 11.82 11.45 11.51 984,085 -0.15(-1.29%)
Feb 20, 2018 11.98 12.02 11.62 11.66 954,457 -0.52(-4.27%)
Feb 16, 2018 12.18 12.18 12.18 0 -0.14(-1.14%)
Feb 15, 2018 12.32 12.36 12.17 12.32 1,009,635 +0.05(+0.41%)
Feb 14, 2018 11.77 12.37 11.73 12.27 2,196,520 +0.60(+5.14%)
Feb 13, 2018 11.54 11.69 11.50 11.67 727,735 +0.22(+1.92%)
Feb 12, 2018 11.40 11.58 11.39 11.45 438,540 +0.16(+1.42%)
Feb 09, 2018 11.25 11.39 11.19 11.29 826,199 -0.06(-0.53%)
Feb 08, 2018 11.33 11.47 11.23 11.35 508,892 +0.06(+0.53%)
Feb 07, 2018 11.50 11.50 11.19 11.29 541,852 -0.19(-1.66%)
Feb 06, 2018 11.81 11.81 11.43 11.48 1,340,201 -0.42(-3.56%)
Feb 05, 2018 11.88 12.02 11.85 11.90 1,002,149 +0.15(+1.31%)
Feb 02, 2018 11.89 11.89 11.64 11.75 1,073,622 -0.51(-4.16%)
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.