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 (%)
May 29, 2020 188.49 191.87 187.43 188.87 166,200 +3.95(+2.14%)
May 28, 2020 187.41 188.43 182.07 184.92 138,025 +1.50(+0.82%)
May 27, 2020 175.36 183.69 175.11 183.42 197,943 +0.42(+0.23%)
May 26, 2020 189.89 189.89 181.50 183.00 200,055 -8.78(-4.58%)
May 22, 2020 190.35 192.77 189.80 191.78 110,600 +4.39(+2.34%)
May 21, 2020 192.54 192.60 184.50 187.39 179,465 -8.61(-4.39%)
May 20, 2020 195.79 197.42 193.56 196.00 115,905 +1.27(+0.65%)
May 19, 2020 192.28 195.52 191.26 194.73 147,400 +5.16(+2.72%)
May 18, 2020 195.23 196.17 188.31 189.57 287,255 -6.93(-3.53%)
May 15, 2020 196.08 198.50 192.41 196.50 260,500 +4.52(+2.35%)
May 14, 2020 186.61 193.67 186.55 191.98 234,207 +5.73(+3.08%)
May 13, 2020 183.84 186.25 182.00 186.25 172,846 +5.75(+3.19%)
May 12, 2020 181.63 184.00 179.22 180.50 127,702 +1.67(+0.93%)
May 11, 2020 181.18 182.94 176.82 178.83 142,594 -3.45(-1.89%)
May 08, 2020 184.54 188.96 180.91 182.28 173,900 -5.41(-2.88%)
May 07, 2020 178.75 189.68 178.75 187.69 179,265 +10.58(+5.97%)
May 06, 2020 177.54 180.09 173.91 177.11 194,914 -7.55(-4.09%)
May 05, 2020 182.04 185.45 179.75 184.66 179,992 +1.33(+0.73%)
May 04, 2020 183.57 185.43 181.91 183.33 160,870 +1.45(+0.80%)
May 01, 2020 175.10 183.96 175.08 181.88 143,200 +4.24(+2.39%)
Apr 30, 2020 183.80 186.40 175.82 177.64 206,907 -13.11(-6.87%)
Apr 29, 2020 184.19 190.75 183.06 190.75 150,342 +4.77(+2.56%)
Apr 28, 2020 188.22 188.22 180.94 185.98 114,186 -2.57(-1.36%)
Apr 27, 2020 191.43 191.81 185.62 188.55 164,135 -4.98(-2.57%)
Apr 24, 2020 197.68 198.50 188.15 193.53 162,700 -3.41(-1.73%)
Apr 23, 2020 194.59 200.50 193.01 196.94 202,173 +5.11(+2.66%)
Apr 22, 2020 190.52 193.48 188.29 191.83 176,277 +11.42(+6.33%)
Apr 21, 2020 174.00 182.38 172.60 180.41 147,757 -3.59(-1.95%)
Apr 20, 2020 180.93 186.04 179.60 184.00 160,765 +5.01(+2.80%)
Apr 17, 2020 186.51 186.79 177.47 178.99 248,700 -13.06(-6.80%)
Apr 16, 2020 195.40 200.85 186.49 192.05 223,983 -3.64(-1.86%)
Apr 15, 2020 196.67 199.04 192.04 195.69 198,636 -3.55(-1.78%)
Apr 14, 2020 203.29 210.21 196.21 199.24 311,252 -3.18(-1.57%)
Apr 13, 2020 192.31 204.92 190.74 202.42 231,799 +10.88(+5.68%)
Apr 09, 2020 190.84 198.14 188.52 191.54 233,600 +16.71(+9.56%)
Apr 08, 2020 178.10 180.00 174.32 174.83 107,935 -1.47(-0.83%)
Apr 07, 2020 179.26 180.55 172.70 176.30 194,823 -7.94(-4.31%)
Apr 06, 2020 173.58 186.42 173.05 184.24 252,938 +18.14(+10.92%)
Apr 03, 2020 163.42 167.00 161.77 166.10 118,900 +3.65(+2.25%)
Apr 02, 2020 158.86 164.85 157.68 162.45 171,076 +10.01(+6.57%)
Apr 01, 2020 148.34 154.00 146.99 152.44 189,353 +1.97(+1.31%)
Mar 31, 2020 159.37 160.80 148.77 150.47 182,055 -14.14(-8.59%)
Mar 30, 2020 165.35 167.54 161.67 164.61 130,254 -2.88(-1.72%)
Mar 27, 2020 166.14 170.39 164.44 167.49 175,200 -1.01(-0.60%)
Mar 26, 2020 172.72 174.32 165.00 168.50 153,316 +4.13(+2.51%)
Mar 25, 2020 165.79 169.31 159.00 164.37 199,312 -6.56(-3.84%)
Mar 24, 2020 174.56 177.98 163.00 170.93 283,407 +25.54(+17.57%)
Mar 23, 2020 134.47 147.93 133.51 145.39 422,935 +18.58(+14.65%)
Mar 20, 2020 128.44 129.76 124.25 126.81 217,700 +6.05(+5.01%)
Mar 19, 2020 124.36 127.68 120.76 120.76 210,381 -6.88(-5.39%)
Mar 18, 2020 131.23 134.17 122.21 127.64 217,218 -9.36(-6.83%)
Mar 17, 2020 127.02 142.98 126.50 137.00 313,288 +5.36(+4.07%)
Mar 16, 2020 115.06 134.35 115.06 131.64 371,147 -3.85(-2.84%)
Mar 13, 2020 154.20 155.42 131.01 135.49 392,700 -14.99(-9.96%)
Mar 12, 2020 161.63 161.97 146.30 150.48 438,230 -19.58(-11.51%)
Mar 11, 2020 178.29 178.78 169.23 170.06 232,988 -4.30(-2.47%)
Mar 10, 2020 177.92 178.37 171.87 174.36 210,894 -9.51(-5.17%)
Mar 09, 2020 186.46 187.81 178.56 183.87 267,337 +1.33(+0.73%)
Mar 06, 2020 185.91 188.36 172.69 182.54 457,700 +0.34(+0.19%)
Mar 05, 2020 177.59 182.82 176.61 182.20 258,370 +11.09(+6.48%)
Mar 04, 2020 172.14 173.76 169.88 171.11 109,204 +0.74(+0.43%)
Mar 03, 2020 161.06 174.64 160.62 170.37 279,286 +14.42(+9.25%)
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.