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 31, 2018 10.58 10.71 10.53 10.53 592,572 -0.07(-0.66%)
May 30, 2018 10.56 10.65 10.56 10.60 572,449 +0.04(+0.38%)
May 29, 2018 10.47 10.67 10.41 10.56 560,716 -0.01(-0.09%)
May 25, 2018 10.57 10.57 10.57 0 -0.11(-1.03%)
May 24, 2018 10.55 10.73 10.54 10.68 1,081,891 +0.27(+2.59%)
May 23, 2018 10.30 10.45 10.29 10.41 477,660 +0.03(+0.29%)
May 22, 2018 10.44 10.45 10.36 10.38 311,717 -0.01(-0.10%)
May 21, 2018 10.31 10.40 10.25 10.39 364,290 +0.01(+0.10%)
May 18, 2018 10.29 10.43 10.28 10.38 333,778 +0.02(+0.19%)
May 17, 2018 10.33 10.38 10.28 10.36 473,057 +0.02(+0.19%)
May 16, 2018 10.36 10.43 10.28 10.34 451,293 -0.05(-0.48%)
May 15, 2018 10.49 10.49 10.31 10.39 1,632,491 -0.56(-5.11%)
May 14, 2018 11.12 11.14 10.92 10.95 872,530 -0.14(-1.26%)
May 11, 2018 11.23 11.25 11.07 11.09 741,669 -0.05(-0.45%)
May 10, 2018 11.15 11.19 11.03 11.14 567,611 +0.22(+2.01%)
May 09, 2018 10.95 11.06 10.89 10.92 360,791 -0.06(-0.55%)
May 08, 2018 10.87 11.07 10.77 10.98 1,697,422 -0.01(-0.09%)
May 07, 2018 10.96 11.01 10.91 10.99 486,084 +0.00(+0.00%)
May 04, 2018 10.87 11.00 10.83 10.99 417,897 +0.07(+0.64%)
May 03, 2018 11.01 11.03 10.90 10.92 537,639 +0.16(+1.49%)
May 02, 2018 10.81 10.98 10.73 10.76 1,622,437 -0.01(-0.09%)
May 01, 2018 10.82 10.83 10.68 10.77 1,178,304 -0.24(-2.18%)
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%)
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.