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, 2017 10.68 10.91 10.67 10.76 685,691 +0.12(+1.13%)
May 30, 2017 10.67 10.69 10.60 10.64 463,035 -0.12(-1.12%)
May 26, 2017 10.73 10.82 10.70 10.76 614,531 +0.28(+2.67%)
May 25, 2017 10.48 10.52 10.43 10.48 218,637 -0.03(-0.29%)
May 24, 2017 10.37 10.54 10.33 10.51 590,342 +0.12(+1.15%)
May 23, 2017 10.66 10.68 10.35 10.39 767,136 -0.20(-1.89%)
May 22, 2017 10.52 10.65 10.51 10.59 483,306 +0.13(+1.24%)
May 19, 2017 10.45 10.50 10.35 10.46 397,717 +0.14(+1.36%)
May 18, 2017 10.56 10.58 10.24 10.32 974,597 -0.25(-2.37%)
May 17, 2017 10.47 10.63 10.45 10.57 1,268,426 +0.54(+5.38%)
May 16, 2017 9.980 10.09 9.960 10.03 423,169 +0.14(+1.47%)
May 15, 2017 10.00 10.00 9.840 9.885 747,525 +0.07(+0.76%)
May 12, 2017 9.870 9.900 9.800 9.810 817,073 +0.07(+0.72%)
May 11, 2017 9.670 9.811 9.660 9.740 487,545 +0.12(+1.25%)
May 10, 2017 9.720 9.735 9.584 9.620 462,036 -0.01(-0.10%)
May 09, 2017 9.650 9.667 9.504 9.630 639,163 -0.17(-1.73%)
May 08, 2017 9.880 9.890 9.790 9.800 370,807 -0.08(-0.81%)
May 05, 2017 9.840 9.890 9.790 9.880 623,119 +0.06(+0.61%)
May 04, 2017 9.830 9.940 9.770 9.820 786,098 -0.30(-2.96%)
May 03, 2017 10.45 10.48 10.12 10.12 902,799 -0.44(-4.17%)
May 02, 2017 10.48 10.57 10.48 10.56 320,225 -0.02(-0.19%)
May 01, 2017 10.74 10.88 10.50 10.58 563,992 -0.29(-2.67%)
Apr 28, 2017 10.77 10.88 10.72 10.87 713,960 +0.07(+0.65%)
Apr 27, 2017 10.80 10.84 10.69 10.80 595,930 -0.10(-0.92%)
Apr 26, 2017 10.74 10.95 10.66 10.90 684,584 +0.13(+1.21%)
Apr 25, 2017 10.82 10.91 10.70 10.77 1,158,479 -0.32(-2.89%)
Apr 24, 2017 10.90 11.11 10.88 11.09 694,856 -0.24(-2.12%)
Apr 21, 2017 11.28 11.40 11.19 11.33 661,162 +0.08(+0.71%)
Apr 20, 2017 11.19 11.29 11.12 11.25 428,692 +0.07(+0.63%)
Apr 19, 2017 11.33 11.33 11.06 11.18 970,549 -0.30(-2.61%)
Apr 18, 2017 11.37 11.53 11.18 11.48 953,444 +0.18(+1.59%)
Apr 17, 2017 11.41 11.55 11.24 11.30 797,576 -0.13(-1.14%)
Apr 13, 2017 11.41 11.43 11.26 11.43 716,056 +0.19(+1.69%)
Apr 12, 2017 11.09 11.30 11.02 11.24 731,704 +0.18(+1.63%)
Apr 11, 2017 10.80 11.09 10.79 11.06 1,047,395 +0.51(+4.83%)
Apr 10, 2017 10.45 10.62 10.40 10.55 337,007 -0.02(-0.19%)
Apr 07, 2017 10.80 10.90 10.48 10.57 767,298 +0.07(+0.67%)
Apr 06, 2017 10.50 10.55 10.45 10.50 286,343 -0.10(-0.94%)
Apr 05, 2017 10.35 10.61 10.29 10.60 694,722 -0.02(-0.19%)
Apr 04, 2017 10.61 10.65 10.56 10.62 436,835 +0.07(+0.66%)
Apr 03, 2017 10.36 10.55 10.36 10.55 455,905 +0.17(+1.64%)
Mar 31, 2017 10.37 10.47 10.33 10.38 338,007 +0.05(+0.48%)
Mar 30, 2017 10.40 10.49 10.29 10.33 344,039 -0.22(-2.09%)
Mar 29, 2017 10.53 10.60 10.49 10.55 442,560 +0.06(+0.57%)
Mar 28, 2017 10.68 10.70 10.42 10.49 509,178 -0.13(-1.22%)
Mar 27, 2017 10.73 10.77 10.55 10.62 698,220 +0.18(+1.72%)
Mar 24, 2017 10.35 10.53 10.32 10.44 547,360 +0.06(+0.58%)
Mar 23, 2017 10.51 10.55 10.30 10.38 581,123 -0.06(-0.57%)
Mar 22, 2017 10.46 10.52 10.41 10.44 447,144 +0.10(+0.97%)
Mar 21, 2017 10.15 10.44 10.15 10.34 606,713 +0.22(+2.17%)
Mar 20, 2017 10.04 10.12 10.02 10.12 329,020 +0.17(+1.71%)
Mar 17, 2017 9.970 10.03 9.950 9.950 267,265 +0.04(+0.40%)
Mar 16, 2017 10.04 10.04 9.900 9.910 636,760 +0.14(+1.43%)
Mar 15, 2017 9.300 9.790 9.220 9.770 807,140 +0.49(+5.28%)
Mar 14, 2017 9.370 9.490 9.240 9.280 614,235 -0.13(-1.38%)
Mar 13, 2017 9.395 9.450 9.360 9.410 448,663 +0.02(+0.21%)
Mar 10, 2017 9.330 9.410 9.274 9.390 357,081 +0.05(+0.54%)
Mar 09, 2017 9.440 9.490 9.335 9.340 399,715 -0.17(-1.79%)
Mar 08, 2017 9.470 9.580 9.460 9.510 479,762 -0.16(-1.65%)
Mar 07, 2017 9.770 9.800 9.650 9.670 612,728 -0.27(-2.72%)
Mar 06, 2017 10.09 10.09 9.900 9.940 627,371 -0.19(-1.88%)
Mar 03, 2017 10.00 10.18 9.860 10.13 1,005,051 -0.01(-0.10%)
Mar 02, 2017 10.21 10.36 10.06 10.14 767,616 -0.41(-3.89%)
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.