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, 2015 10.99 11.04 10.93 10.98 106,995 +0.03(+0.32%)
May 28, 2015 10.89 10.97 10.74 10.95 90,626 +0.07(+0.60%)
May 27, 2015 10.84 10.92 10.83 10.88 65,423 -0.03(-0.27%)
May 26, 2015 10.89 10.98 10.86 10.91 252,759 -0.51(-4.47%)
May 22, 2015 11.40 11.42 11.42 11.42 45,700 -0.02(-0.17%)
May 21, 2015 11.40 11.50 11.38 11.44 73,369 -0.11(-0.95%)
May 20, 2015 11.55 11.64 11.48 11.55 61,592 +0.05(+0.43%)
May 19, 2015 11.73 11.75 11.34 11.50 164,963 -0.50(-4.17%)
May 18, 2015 12.07 12.12 11.95 12.00 114,661 +0.00(+0.00%)
May 15, 2015 11.79 12.02 11.75 12.00 104,560 +0.10(+0.80%)
May 14, 2015 11.94 12.06 11.87 11.90 75,024 +0.19(+1.66%)
May 13, 2015 11.47 11.83 11.46 11.71 276,626 +0.61(+5.50%)
May 12, 2015 11.02 11.15 11.00 11.10 99,074 +0.26(+2.40%)
May 11, 2015 10.97 11.00 10.70 10.84 121,609 -0.13(-1.17%)
May 08, 2015 11.05 11.05 10.86 10.97 79,537 +0.14(+1.33%)
May 07, 2015 10.94 10.95 10.78 10.82 78,934 -0.27(-2.39%)
May 06, 2015 11.19 11.20 10.98 11.09 59,057 -0.04(-0.36%)
May 05, 2015 11.23 11.30 11.09 11.13 90,295 +0.16(+1.46%)
May 04, 2015 11.00 11.11 10.93 10.97 131,262 +0.28(+2.62%)
May 01, 2015 10.53 10.71 10.49 10.69 176,480 -0.16(-1.47%)
Apr 30, 2015 10.96 10.96 10.68 10.85 281,735 -0.61(-5.32%)
Apr 29, 2015 11.63 11.69 11.38 11.46 124,323 -0.25(-2.13%)
Apr 28, 2015 11.44 11.77 11.44 11.71 157,169 +0.28(+2.45%)
Apr 27, 2015 10.99 11.52 10.95 11.43 165,186 +0.68(+6.33%)
Apr 24, 2015 11.02 11.04 10.64 10.75 175,673 -0.45(-4.02%)
Apr 23, 2015 11.01 11.29 10.99 11.20 53,139 +0.21(+1.95%)
Apr 22, 2015 11.29 11.31 10.97 10.99 123,957 -0.42(-3.72%)
Apr 21, 2015 11.26 11.49 11.22 11.41 63,157 +0.15(+1.33%)
Apr 20, 2015 11.26 11.28 11.14 11.26 77,757 -0.24(-2.09%)
Apr 17, 2015 11.45 11.56 11.43 11.50 94,045 +0.13(+1.14%)
Apr 16, 2015 11.53 11.54 11.25 11.37 101,774 -0.08(-0.70%)
Apr 15, 2015 11.27 11.52 11.21 11.45 93,750 +0.27(+2.44%)
Apr 14, 2015 11.25 11.35 11.15 11.18 82,980 -0.22(-1.96%)
Apr 13, 2015 11.49 11.49 11.30 11.40 182,028 -0.23(-1.98%)
Apr 10, 2015 11.65 11.70 11.50 11.63 71,683 +0.38(+3.38%)
Apr 09, 2015 11.30 11.30 11.20 11.25 68,506 -0.25(-2.17%)
Apr 08, 2015 11.66 11.68 11.37 11.50 100,310 -0.23(-1.96%)
Apr 07, 2015 11.78 11.82 11.65 11.73 46,795 -0.16(-1.35%)
Apr 06, 2015 12.10 12.12 11.85 11.89 160,977 +0.41(+3.57%)
Apr 02, 2015 11.51 11.48 11.48 11.48 44,700 -0.06(-0.52%)
Apr 01, 2015 11.27 11.68 11.24 11.54 245,016 +0.56(+5.12%)
Mar 31, 2015 11.07 11.15 10.93 10.98 45,907 -0.04(-0.39%)
Mar 30, 2015 11.04 11.09 10.95 11.02 157,534 -0.37(-3.25%)
Mar 27, 2015 11.43 11.49 11.23 11.39 135,677 -0.16(-1.37%)
Mar 26, 2015 11.66 11.67 11.51 11.55 194,518 +0.19(+1.66%)
Mar 25, 2015 11.44 11.46 11.33 11.36 87,441 +0.07(+0.64%)
Mar 24, 2015 11.24 11.31 11.09 11.29 52,555 +0.09(+0.78%)
Mar 23, 2015 11.00 11.23 10.95 11.20 145,898 +0.21(+1.91%)
Mar 20, 2015 10.76 11.11 10.74 10.99 131,785 +0.33(+3.11%)
Mar 19, 2015 10.51 10.69 10.43 10.66 104,292 +0.04(+0.36%)
Mar 18, 2015 10.09 10.76 10.01 10.62 135,958 +0.56(+5.57%)
Mar 17, 2015 9.970 10.31 9.920 10.06 122,811 -0.18(-1.76%)
Mar 16, 2015 10.28 10.32 10.10 10.24 79,858 +0.02(+0.20%)
Mar 13, 2015 10.28 10.34 10.13 10.22 63,684 +0.04(+0.39%)
Mar 12, 2015 10.31 10.31 10.06 10.18 63,107 -0.03(-0.29%)
Mar 11, 2015 10.31 10.32 10.05 10.21 153,984 -0.17(-1.64%)
Mar 10, 2015 10.56 10.66 10.33 10.38 115,422 -0.18(-1.70%)
Mar 09, 2015 10.70 10.73 10.54 10.56 123,762 +0.03(+0.29%)
Mar 06, 2015 10.91 10.97 10.48 10.53 358,623 -0.93(-8.12%)
Mar 05, 2015 11.60 11.80 11.42 11.46 114,085 -0.03(-0.26%)
Mar 04, 2015 11.66 11.60 11.48 11.49 102,844 -0.11(-0.98%)
Mar 03, 2015 11.80 11.96 11.58 11.60 148,462 -0.07(-0.63%)
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.