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, 2019 91.65 92.68 91.61 92.32 28,540 +0.82(+0.90%)
Apr 29, 2019 91.61 91.65 91.15 91.50 24,726 -1.25(-1.35%)
Apr 26, 2019 92.47 93.40 92.47 92.75 58,700 +1.76(+1.93%)
Apr 25, 2019 91.29 92.09 90.79 90.99 45,263 +0.23(+0.25%)
Apr 24, 2019 89.70 91.09 89.70 90.76 38,478 +0.90(+1.00%)
Apr 23, 2019 88.85 90.01 88.60 89.86 44,964 -0.61(-0.68%)
Apr 22, 2019 90.68 90.69 90.25 90.47 28,661 +0.03(+0.04%)
Apr 18, 2019 90.19 90.75 90.00 90.44 17,400 +0.05(+0.06%)
Apr 17, 2019 90.71 90.81 90.16 90.39 41,953 -0.49(-0.54%)
Apr 16, 2019 90.64 91.12 90.21 90.88 88,861 -2.67(-2.85%)
Apr 15, 2019 92.55 93.94 92.30 93.55 34,141 -0.46(-0.49%)
Apr 12, 2019 94.41 95.10 94.01 94.01 37,400 -0.32(-0.34%)
Apr 11, 2019 95.80 96.13 93.99 94.33 89,542 -3.93(-4.00%)
Apr 10, 2019 97.43 98.72 97.43 98.26 42,508 +0.84(+0.86%)
Apr 09, 2019 97.66 97.74 97.15 97.42 45,121 +1.39(+1.45%)
Apr 08, 2019 97.00 97.00 95.67 96.03 32,661 +1.38(+1.46%)
Apr 05, 2019 94.42 94.91 93.91 94.65 48,100 -0.33(-0.35%)
Apr 04, 2019 92.63 95.24 92.30 94.98 66,320 +0.62(+0.66%)
Apr 03, 2019 94.12 94.70 93.98 94.36 49,995 -0.22(-0.23%)
Apr 02, 2019 93.99 94.68 93.99 94.58 25,862 +0.85(+0.91%)
Apr 01, 2019 95.71 95.74 93.70 93.73 90,083 -1.12(-1.18%)
Mar 29, 2019 96.23 96.48 94.85 94.85 65,000 +0.33(+0.35%)
Mar 28, 2019 95.39 95.57 94.08 94.52 109,678 -4.31(-4.36%)
Mar 27, 2019 100.64 100.64 98.69 98.83 98,409 -1.62(-1.61%)
Mar 26, 2019 100.96 100.96 99.96 100.45 45,250 -1.59(-1.56%)
Mar 25, 2019 101.15 102.52 101.05 102.04 59,351 +2.23(+2.23%)
Mar 22, 2019 99.47 100.27 99.23 99.81 52,800 +0.79(+0.80%)
Mar 21, 2019 100.56 100.61 97.71 99.02 86,854 -1.20(-1.20%)
Mar 20, 2019 99.02 100.80 96.66 100.22 135,915 +1.83(+1.86%)
Mar 19, 2019 99.17 99.28 98.33 98.39 45,092 +0.78(+0.80%)
Mar 18, 2019 98.17 98.39 97.42 97.61 40,196 +0.22(+0.23%)
Mar 15, 2019 97.57 98.33 97.37 97.39 47,500 +1.29(+1.34%)
Mar 14, 2019 95.84 96.29 95.49 96.10 77,806 -3.42(-3.44%)
Mar 13, 2019 98.86 99.65 98.66 99.52 53,696 +2.04(+2.09%)
Mar 12, 2019 96.57 97.63 96.25 97.48 43,065 +1.78(+1.86%)
Mar 11, 2019 96.47 96.47 95.08 95.70 53,911 -1.52(-1.56%)
Mar 08, 2019 96.94 97.38 96.20 97.22 76,500 +3.06(+3.25%)
Mar 07, 2019 93.73 94.68 93.51 94.16 60,849 -0.40(-0.42%)
Mar 06, 2019 94.07 94.62 93.72 94.56 64,085 -0.18(-0.19%)
Mar 05, 2019 94.10 94.74 93.32 94.74 155,162 +0.26(+0.28%)
Mar 04, 2019 94.41 95.11 93.66 94.48 135,304 -0.81(-0.85%)
Mar 01, 2019 99.10 100.23 95.26 95.29 181,200 -5.15(-5.13%)
Feb 28, 2019 102.13 102.13 100.43 100.44 204,458 -1.79(-1.75%)
Feb 27, 2019 103.34 103.42 101.45 102.23 71,959 -2.18(-2.09%)
Feb 26, 2019 103.80 104.46 103.17 104.41 111,467 +0.47(+0.45%)
Feb 25, 2019 104.99 105.22 103.59 103.94 61,548 -0.38(-0.36%)
Feb 22, 2019 104.35 105.37 104.05 104.32 140,600 +1.11(+1.08%)
Feb 21, 2019 105.93 106.13 103.19 103.21 144,244 -3.58(-3.35%)
Feb 20, 2019 108.20 108.75 106.49 106.79 96,792 -0.70(-0.65%)
Feb 19, 2019 105.77 107.66 105.66 107.49 95,262 +4.52(+4.39%)
Feb 15, 2019 102.30 103.29 101.32 102.97 97,500 +2.03(+2.01%)
Feb 14, 2019 100.36 101.30 99.75 100.94 85,588 +1.58(+1.59%)
Feb 13, 2019 100.54 102.25 99.23 99.36 113,757 -1.25(-1.24%)
Feb 12, 2019 100.86 100.96 100.13 100.61 53,498 +0.54(+0.54%)
Feb 11, 2019 99.03 100.45 98.97 100.07 65,628 -1.41(-1.39%)
Feb 08, 2019 101.16 101.77 100.99 101.48 104,500 +1.06(+1.06%)
Feb 07, 2019 100.53 100.85 99.68 100.42 80,951 +0.65(+0.65%)
Feb 06, 2019 101.46 101.46 99.67 99.77 63,464 -1.96(-1.93%)
Feb 05, 2019 101.74 102.10 101.20 101.73 74,968 +0.67(+0.66%)
Feb 04, 2019 101.05 101.77 100.66 101.06 91,881 -1.34(-1.31%)
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.