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 (%)
Sep 29, 2017 10.93 10.93 10.75 10.76 683,511 -0.15(-1.42%)
Sep 28, 2017 10.86 10.98 10.80 10.91 438,006 +0.05(+0.46%)
Sep 27, 2017 10.88 11.00 10.83 10.86 1,036,702 -0.32(-2.86%)
Sep 26, 2017 11.29 11.36 11.12 11.18 596,670 -0.39(-3.37%)
Sep 25, 2017 11.10 11.60 11.07 11.57 958,425 +0.36(+3.21%)
Sep 22, 2017 11.15 11.25 11.12 11.21 633,569 +0.14(+1.26%)
Sep 21, 2017 11.03 11.16 11.00 11.07 574,829 -0.24(-2.12%)
Sep 20, 2017 11.63 11.77 11.21 11.31 1,327,784 -0.29(-2.50%)
Sep 19, 2017 11.58 11.62 11.46 11.60 480,707 +0.07(+0.61%)
Sep 18, 2017 11.64 11.65 11.44 11.53 615,335 -0.34(-2.86%)
Sep 15, 2017 12.01 12.01 11.85 11.87 258,562 -0.19(-1.58%)
Sep 14, 2017 11.94 12.14 11.92 12.06 325,547 +0.15(+1.22%)
Sep 13, 2017 12.14 12.15 11.87 11.91 646,545 -0.26(-2.10%)
Sep 12, 2017 12.03 12.19 12.01 12.17 304,842 +0.10(+0.83%)
Sep 11, 2017 12.23 12.30 12.04 12.07 1,116,198 -0.54(-4.32%)
Sep 08, 2017 12.67 12.70 12.50 12.62 596,518 -0.04(-0.36%)
Sep 07, 2017 12.50 12.72 12.45 12.66 850,226 +0.38(+3.09%)
Sep 06, 2017 12.45 12.47 12.22 12.28 772,033 -0.20(-1.60%)
Sep 05, 2017 12.25 12.57 12.23 12.48 1,255,006 +0.40(+3.31%)
Sep 01, 2017 12.06 12.08 11.82 12.08 895,280 +0.08(+0.67%)
Aug 31, 2017 11.65 12.01 11.65 12.00 785,617 +0.41(+3.54%)
Aug 30, 2017 11.58 11.67 11.55 11.59 504,215 -0.03(-0.26%)
Aug 29, 2017 12.03 12.04 11.51 11.62 1,400,602 -0.07(-0.60%)
Aug 28, 2017 11.33 11.71 11.32 11.69 950,330 +0.54(+4.84%)
Aug 25, 2017 11.16 11.23 10.76 11.15 841,215 +0.12(+1.13%)
Aug 24, 2017 11.06 11.13 11.00 11.03 274,621 -0.12(-1.03%)
Aug 23, 2017 11.11 11.15 11.05 11.14 289,161 +0.12(+1.09%)
Aug 22, 2017 11.11 11.11 10.91 11.02 485,007 -0.15(-1.34%)
Aug 21, 2017 11.11 11.24 11.10 11.17 557,602 +0.12(+1.09%)
Aug 18, 2017 11.35 11.39 10.97 11.05 1,076,252 -0.06(-0.54%)
Aug 17, 2017 11.05 11.12 10.91 11.11 895,012 +0.19(+1.74%)
Aug 16, 2017 10.61 10.98 10.61 10.92 586,883 +0.22(+2.06%)
Aug 15, 2017 10.59 10.77 10.58 10.70 574,562 -0.24(-2.19%)
Aug 14, 2017 10.98 11.03 10.88 10.94 639,656 -0.24(-2.15%)
Aug 11, 2017 11.05 11.20 10.98 11.18 752,691 +0.15(+1.36%)
Aug 10, 2017 11.00 11.09 10.98 11.03 867,820 +0.23(+2.13%)
Aug 09, 2017 10.71 10.86 10.66 10.80 1,046,548 +0.38(+3.65%)
Aug 08, 2017 10.45 10.47 10.19 10.42 1,459,826 +0.09(+0.87%)
Aug 07, 2017 10.30 10.39 10.30 10.33 209,830 -0.02(-0.19%)
Aug 04, 2017 10.45 10.46 10.26 10.35 524,984 -0.27(-2.54%)
Aug 03, 2017 10.54 10.67 10.54 10.62 325,835 +0.05(+0.47%)
Aug 02, 2017 10.60 10.72 10.55 10.57 559,871 -0.07(-0.66%)
Aug 01, 2017 10.58 10.76 10.58 10.64 794,757 -0.01(-0.09%)
Jul 31, 2017 10.60 10.67 10.57 10.65 274,476 +0.02(+0.19%)
Jul 28, 2017 10.50 10.68 10.50 10.63 457,135 +0.22(+2.11%)
Jul 27, 2017 10.49 10.50 10.28 10.41 688,467 -0.02(-0.19%)
Jul 26, 2017 10.08 10.49 10.08 10.43 805,282 +0.26(+2.56%)
Jul 25, 2017 10.21 10.29 10.16 10.17 458,904 -0.14(-1.36%)
Jul 24, 2017 10.35 10.36 10.26 10.31 331,169 +0.03(+0.29%)
Jul 21, 2017 10.20 10.31 10.17 10.28 625,642 +0.27(+2.70%)
Jul 20, 2017 10.12 9.880 10.01 635,333 +0.03(+0.30%)
Jul 19, 2017 10.02 10.02 9.920 9.980 365,757 -0.02(-0.20%)
Jul 18, 2017 9.960 10.05 9.940 10.00 694,836 +0.21(+2.15%)
Jul 17, 2017 9.820 9.840 9.770 9.790 790,288 +0.12(+1.24%)
Jul 14, 2017 9.720 9.770 9.620 9.670 489,511 +0.24(+2.55%)
Jul 13, 2017 9.480 9.490 9.390 9.430 540,479 -0.06(-0.63%)
Jul 12, 2017 9.520 9.560 9.450 9.490 463,416 +0.10(+1.01%)
Jul 11, 2017 9.300 9.420 9.205 9.395 587,832 +0.05(+0.59%)
Jul 10, 2017 9.230 9.370 9.194 9.340 510,092 +0.04(+0.43%)
Jul 07, 2017 9.430 9.430 9.185 9.300 610,762 -0.29(-3.02%)
Jul 06, 2017 9.610 9.620 9.547 9.590 655,990 -0.01(-0.10%)
Jul 05, 2017 9.460 9.640 9.440 9.600 1,010,925 +0.11(+1.16%)
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.