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 (%)
Aug 29, 2014 15.02 15.01 15.01 15.01 73,700 -0.08(-0.53%)
Aug 28, 2014 15.16 15.20 15.08 15.09 69,462 +0.24(+1.62%)
Aug 27, 2014 14.93 14.98 14.82 14.85 38,908 -0.02(-0.13%)
Aug 26, 2014 15.02 15.34 14.84 14.87 58,568 +0.23(+1.57%)
Aug 25, 2014 14.70 14.76 14.62 14.64 57,874 -0.16(-1.08%)
Aug 22, 2014 14.76 14.76 14.60 14.80 132,823 +0.12(+0.82%)
Aug 21, 2014 14.66 14.84 14.53 14.68 445,687 -0.52(-3.42%)
Aug 20, 2014 15.40 15.41 15.06 15.20 804,731 -0.14(-0.91%)
Aug 19, 2014 15.47 15.47 15.28 15.34 69,322 -0.11(-0.71%)
Aug 18, 2014 15.39 15.49 15.34 15.45 85,616 -0.21(-1.34%)
Aug 15, 2014 15.29 15.85 15.23 15.66 212,555 -0.31(-1.94%)
Aug 14, 2014 15.97 16.03 15.91 15.97 31,302 +0.05(+0.31%)
Aug 13, 2014 15.99 16.07 15.83 15.92 34,917 +0.08(+0.51%)
Aug 12, 2014 15.99 16.15 15.80 15.84 78,959 +0.00(+0.00%)
Aug 11, 2014 15.80 15.85 15.72 15.84 39,273 -0.10(-0.63%)
Aug 08, 2014 15.90 16.02 15.84 15.94 64,314 +0.01(+0.06%)
Aug 07, 2014 15.68 16.02 15.60 15.93 83,890 +0.18(+1.14%)
Aug 06, 2014 15.76 15.84 15.68 15.75 163,022 +0.64(+4.24%)
Aug 05, 2014 15.00 15.29 14.90 15.11 110,783 -0.01(-0.07%)
Aug 04, 2014 15.23 15.30 15.02 15.12 72,262 -0.16(-1.05%)
Aug 01, 2014 15.33 15.38 15.20 15.28 194,248 +0.38(+2.55%)
Jul 31, 2014 15.08 15.11 14.81 14.90 212,046 -0.54(-3.50%)
Jul 30, 2014 15.47 15.47 15.30 15.44 92,322 -0.13(-0.83%)
Jul 29, 2014 15.85 15.85 15.45 15.57 41,954 -0.17(-1.08%)
Jul 28, 2014 15.69 15.78 15.67 15.74 61,629 -0.11(-0.69%)
Jul 25, 2014 15.33 15.87 15.33 15.85 155,447 +0.57(+3.73%)
Jul 24, 2014 15.49 15.49 15.13 15.28 196,667 -0.49(-3.11%)
Jul 23, 2014 15.80 15.92 15.71 15.77 96,270 -0.04(-0.25%)
Jul 22, 2014 16.07 16.08 15.73 15.81 224,821 -0.25(-1.56%)
Jul 21, 2014 16.15 16.15 15.97 16.06 93,853 +0.11(+0.69%)
Jul 18, 2014 15.85 15.99 15.78 15.95 81,221 -0.35(-2.15%)
Jul 17, 2014 15.72 16.46 15.66 16.30 216,442 +0.79(+5.09%)
Jul 16, 2014 15.53 15.71 15.45 15.51 88,625 +0.16(+1.04%)
Jul 15, 2014 15.89 16.04 15.30 15.35 227,262 -0.49(-3.09%)
Jul 14, 2014 15.75 15.94 15.69 15.84 325,787 -1.20(-7.04%)
Jul 11, 2014 16.91 17.07 16.88 17.04 82,135 +0.07(+0.41%)
Jul 10, 2014 17.19 17.22 16.91 16.97 342,807 +0.31(+1.86%)
Jul 09, 2014 16.56 16.81 16.42 16.66 250,390 +0.31(+1.90%)
Jul 08, 2014 16.46 16.53 16.11 16.35 187,451 +0.03(+0.18%)
Jul 07, 2014 16.24 16.32 16.07 16.32 171,048 -0.03(-0.18%)
Jul 03, 2014 16.26 16.35 16.35 16.35 86,000 -0.28(-1.68%)
Jul 02, 2014 16.67 16.81 16.61 16.63 93,074 -0.04(-0.24%)
Jul 01, 2014 16.75 16.80 16.57 16.67 261,665 -0.06(-0.36%)
Jun 30, 2014 16.20 16.75 16.13 16.73 278,675 +0.47(+2.89%)
Jun 27, 2014 16.37 16.47 16.25 16.26 308,101 -0.02(-0.12%)
Jun 26, 2014 16.17 16.35 16.07 16.28 1,409,177 -0.04(-0.25%)
Jun 25, 2014 16.24 16.53 16.19 16.32 95,872 +0.00(+0.00%)
Jun 24, 2014 16.43 16.46 16.24 16.32 203,361 +0.05(+0.31%)
Jun 23, 2014 16.20 16.32 16.10 16.27 126,244 +0.13(+0.81%)
Jun 20, 2014 16.30 16.37 16.04 16.14 146,962 -0.15(-0.92%)
Jun 19, 2014 15.37 16.40 15.34 16.29 330,010 +1.53(+10.37%)
Jun 18, 2014 14.62 14.79 14.59 14.76 61,766 +0.11(+0.75%)
Jun 17, 2014 14.48 14.69 14.45 14.65 72,692 -0.01(-0.07%)
Jun 16, 2014 14.86 14.88 14.61 14.66 101,657 -0.17(-1.15%)
Jun 13, 2014 14.73 14.89 14.69 14.83 57,372 +0.08(+0.54%)
Jun 12, 2014 14.45 14.77 14.45 14.75 128,919 +0.46(+3.22%)
Jun 11, 2014 14.34 14.38 14.21 14.29 45,463 -0.01(-0.07%)
Jun 10, 2014 14.28 14.34 14.25 14.30 83,815 +0.27(+1.92%)
Jun 06, 2014 14.13 14.13 13.75 14.03 75,898 -0.02(-0.14%)
Jun 05, 2014 14.00 14.12 13.98 14.05 263,820 +0.33(+2.41%)
Jun 04, 2014 13.90 13.90 13.71 13.72 50,206 -0.11(-0.80%)
Jun 03, 2014 13.74 13.85 13.62 13.83 75,766 +0.08(+0.58%)
Jun 02, 2014 13.85 13.96 13.68 13.75 93,551 -0.22(-1.55%)
May 30, 2014 14.28 14.33 13.72 13.97 231,107 -0.28(-1.94%)
May 29, 2014 14.16 14.47 14.10 14.24 108,114 +0.00(+0.03%)
May 28, 2014 14.37 14.42 14.15 14.24 130,148 -0.25(-1.73%)
May 27, 2014 14.91 14.94 14.42 14.49 708,585 -1.01(-6.50%)
May 23, 2014 15.49 15.50 15.50 15.50 37,200 -0.08(-0.53%)
May 22, 2014 15.75 15.77 15.53 15.58 102,072 +0.14(+0.89%)
May 21, 2014 15.40 15.50 15.14 15.44 109,527 -0.12(-0.75%)
May 20, 2014 15.40 15.63 15.32 15.56 61,190 +0.04(+0.26%)
May 19, 2014 15.80 15.91 15.49 15.52 35,177 +0.01(+0.08%)
May 16, 2014 15.43 15.56 15.40 15.51 19,584 -0.09(-0.60%)
May 15, 2014 15.60 15.84 15.50 15.60 69,557 -0.36(-2.26%)
May 14, 2014 15.97 16.04 15.85 15.96 102,274 +0.44(+2.84%)
May 13, 2014 15.60 15.68 15.52 15.52 64,139 -0.16(-1.02%)
May 12, 2014 15.85 15.85 15.58 15.68 60,543 +0.31(+2.02%)
May 09, 2014 15.47 15.48 15.25 15.37 102,041 -0.01(-0.06%)
May 08, 2014 15.38 15.48 15.27 15.38 38,419 -0.01(-0.05%)
May 07, 2014 15.90 15.90 15.28 15.39 160,603 -0.67(-4.19%)
May 06, 2014 16.11 16.11 15.95 16.06 71,239 -0.10(-0.62%)
May 05, 2014 16.28 16.33 16.10 16.16 232,617 +0.44(+2.80%)
May 02, 2014 15.24 15.94 15.10 15.72 133,470 +0.45(+2.95%)
May 01, 2014 15.10 15.27 15.00 15.27 85,512 -0.18(-1.17%)
Apr 30, 2014 15.43 15.74 15.30 15.45 94,564 -0.21(-1.34%)
Apr 29, 2014 15.67 15.84 15.60 15.66 170,401 -0.01(-0.08%)
Apr 28, 2014 15.85 15.85 15.53 15.67 125,929 -0.21(-1.30%)
Apr 25, 2014 15.75 15.97 15.75 15.88 113,386 +0.37(+2.39%)
Apr 24, 2014 14.96 15.64 14.89 15.51 120,699 +0.28(+1.84%)
Apr 23, 2014 15.26 15.29 15.10 15.23 168,407 -0.03(-0.20%)
Apr 22, 2014 15.36 15.38 14.90 15.26 178,043 -0.15(-0.97%)
Apr 21, 2014 15.38 15.42 15.24 15.41 197,892 -0.22(-1.41%)
Apr 17, 2014 15.86 15.63 15.63 15.63 95,000 -0.32(-2.01%)
Apr 16, 2014 15.85 15.95 15.75 15.95 60,053 +0.04(+0.25%)
Apr 15, 2014 15.65 15.99 15.55 15.91 283,409 -0.95(-5.63%)
Apr 14, 2014 16.80 17.00 16.77 16.86 119,351 +0.36(+2.20%)
Apr 11, 2014 16.55 16.60 16.40 16.50 86,875 -0.02(-0.14%)
Apr 10, 2014 16.48 16.66 16.46 16.52 195,860 +0.26(+1.60%)
Apr 09, 2014 15.98 16.40 15.87 16.26 121,324 +0.11(+0.68%)
Apr 08, 2014 16.25 16.27 16.09 16.15 157,616 +0.42(+2.67%)
Apr 07, 2014 15.84 15.91 15.70 15.73 69,582 -0.27(-1.69%)
Apr 04, 2014 15.85 16.09 15.73 16.00 155,929 +0.65(+4.23%)
Apr 03, 2014 15.32 15.47 15.24 15.35 86,741 -0.18(-1.16%)
Apr 02, 2014 15.54 15.66 15.48 15.53 109,549 +0.35(+2.33%)
Apr 01, 2014 15.29 15.36 15.08 15.18 115,485 -0.08(-0.54%)
Mar 31, 2014 15.60 15.70 15.25 15.26 316,567 -0.38(-2.43%)
Mar 28, 2014 15.54 15.76 15.36 15.64 172,830 +0.03(+0.19%)
Mar 27, 2014 15.78 15.88 15.49 15.61 359,816 -0.33(-2.07%)
Mar 26, 2014 16.31 16.33 15.86 15.94 223,978 -0.42(-2.57%)
Mar 25, 2014 16.38 16.52 16.28 16.36 238,639 +0.08(+0.49%)
Mar 24, 2014 16.64 16.75 16.20 16.28 898,809 -0.89(-5.18%)
Mar 21, 2014 17.39 17.41 17.17 17.17 568,971 +0.24(+1.42%)
Mar 20, 2014 16.85 17.11 16.80 16.93 195,831 -0.05(-0.29%)
Mar 19, 2014 17.62 17.65 16.94 16.98 408,104 -1.04(-5.77%)
Mar 18, 2014 17.90 18.32 17.90 18.02 165,908 -0.47(-2.54%)
Mar 17, 2014 18.98 19.14 18.30 18.49 260,115 -0.65(-3.40%)
Mar 14, 2014 19.38 19.38 18.78 19.14 248,264 +0.39(+2.08%)
Mar 13, 2014 18.51 18.85 18.45 18.75 150,716 +0.22(+1.19%)
Mar 12, 2014 18.48 18.67 18.37 18.53 239,449 +0.76(+4.28%)
Mar 11, 2014 17.80 17.87 17.41 17.77 82,619 +0.29(+1.66%)
Mar 10, 2014 17.37 17.64 17.32 17.48 149,774 +0.04(+0.24%)
Mar 07, 2014 17.10 17.50 17.07 17.44 371,138 -0.47(-2.64%)
Mar 06, 2014 17.72 18.01 17.62 17.91 316,102 +0.53(+3.05%)
Mar 05, 2014 17.32 17.55 17.26 17.38 89,347 +0.10(+0.58%)
Mar 04, 2014 17.23 17.51 17.12 17.28 180,981 -0.69(-3.84%)
Mar 03, 2014 17.83 18.07 17.74 17.97 296,351 +1.10(+6.52%)
Feb 28, 2014 17.22 17.22 16.69 16.87 211,752 -0.25(-1.46%)
Feb 27, 2014 17.18 17.35 17.01 17.12 137,395 +0.07(+0.41%)
Feb 26, 2014 17.27 17.30 16.85 17.05 298,697 -0.49(-2.79%)
Feb 25, 2014 17.30 17.66 17.30 17.54 175,676 +0.06(+0.34%)
Feb 24, 2014 17.28 17.50 16.93 17.48 237,418 +0.55(+3.25%)
Feb 21, 2014 16.80 17.10 16.75 16.93 253,022 +0.02(+0.12%)
Feb 20, 2014 16.50 16.94 16.41 16.91 303,959 +0.54(+3.30%)
Feb 19, 2014 16.74 16.81 16.31 16.37 267,694 -0.45(-2.68%)
Feb 18, 2014 16.81 16.93 16.69 16.82 188,673 +0.11(+0.66%)
Feb 14, 2014 16.65 16.71 16.71 16.71 671,900 +0.59(+3.66%)
Feb 13, 2014 15.77 16.13 15.77 16.12 338,999 +0.45(+2.87%)
Feb 12, 2014 15.75 15.90 15.57 15.67 724,199 +0.01(+0.06%)
Feb 11, 2014 15.30 15.82 15.27 15.66 332,950 +0.53(+3.50%)
Feb 10, 2014 15.09 15.20 15.05 15.13 302,502 +0.26(+1.75%)
Feb 07, 2014 14.50 14.89 14.50 14.87 217,664 +0.39(+2.69%)
Feb 06, 2014 14.57 14.60 14.36 14.48 61,432 -0.06(-0.41%)
Feb 05, 2014 14.75 14.75 14.33 14.54 252,959 +0.14(+0.97%)
Feb 04, 2014 14.24 14.44 14.19 14.40 288,361 -0.15(-1.03%)
Feb 03, 2014 14.25 15.00 14.20 14.55 405,753 +0.45(+3.19%)
Jan 31, 2014 14.31 14.35 13.89 14.10 154,455 +0.09(+0.64%)
Jan 30, 2014 13.94 14.15 13.93 14.01 197,750 -0.95(-6.35%)
Jan 29, 2014 14.88 14.97 14.58 14.96 193,597 +0.54(+3.74%)
Jan 28, 2014 14.62 14.62 14.25 14.42 91,801 -0.06(-0.41%)
Jan 27, 2014 14.72 14.83 14.36 14.48 152,661 -0.45(-3.01%)
Jan 24, 2014 14.86 15.01 14.68 14.93 224,227 +0.21(+1.43%)
Jan 23, 2014 14.45 14.82 14.45 14.72 164,414 +0.89(+6.44%)
Jan 22, 2014 14.00 14.03 13.83 13.83 121,682 -0.19(-1.36%)
Jan 21, 2014 13.92 14.09 13.84 14.02 109,589 -0.41(-2.84%)
Jan 17, 2014 14.24 14.43 14.43 14.43 134,000 +0.38(+2.70%)
Jan 16, 2014 14.24 14.24 14.00 14.05 74,216 +0.02(+0.14%)
Jan 15, 2014 14.10 14.07 13.90 14.03 60,407 -0.07(-0.50%)
Jan 14, 2014 14.50 14.50 14.06 14.10 201,420 -0.41(-2.83%)
Jan 13, 2014 14.26 14.51 14.20 14.51 183,011 +0.26(+1.82%)
Jan 10, 2014 14.02 14.28 13.99 14.25 136,828 +0.64(+4.70%)
Jan 09, 2014 13.50 13.68 13.43 13.61 62,852 +0.11(+0.81%)
Jan 08, 2014 13.45 13.60 13.27 13.50 123,759 -0.24(-1.75%)
Jan 07, 2014 13.63 13.76 13.48 13.74 404,258 -0.23(-1.65%)
Jan 06, 2014 14.07 14.28 13.70 13.97 332,351 +0.04(+0.30%)
Jan 03, 2014 13.66 14.01 13.66 13.93 290,908 +0.48(+3.56%)
Jan 02, 2014 13.43 13.68 13.38 13.45 170,806 +0.59(+4.59%)
Dec 31, 2013 12.46 12.86 12.86 12.86 291,700 +0.26(+2.06%)
Dec 30, 2013 12.93 12.93 12.55 12.60 70,576 -0.56(-4.26%)
Dec 27, 2013 13.25 13.25 13.11 13.16 96,776 +0.13(+1.00%)
Dec 26, 2013 12.95 13.23 12.95 13.03 164,205 +0.19(+1.46%)
Dec 24, 2013 12.73 12.86 12.73 12.84 110,078 +0.16(+1.29%)
Dec 23, 2013 12.69 12.84 12.62 12.68 61,267 -0.07(-0.56%)
Dec 20, 2013 12.61 12.92 12.50 12.75 130,445 +0.32(+2.57%)
Dec 19, 2013 12.80 12.84 12.30 12.43 350,423 -0.98(-7.31%)
Dec 18, 2013 13.90 14.23 13.31 13.41 148,326 -0.36(-2.61%)
Dec 17, 2013 13.89 14.11 13.69 13.77 92,839 -0.37(-2.62%)
Dec 16, 2013 13.98 14.49 13.90 14.14 86,506 +0.12(+0.84%)
Dec 13, 2013 13.89 14.06 13.83 14.02 109,237 +0.36(+2.66%)
Dec 12, 2013 13.74 13.82 13.59 13.66 137,716 -0.97(-6.64%)
Dec 11, 2013 14.82 14.91 14.54 14.63 85,350 -0.30(-2.00%)
Dec 10, 2013 15.05 15.10 14.80 14.93 116,555 +0.76(+5.35%)
Dec 09, 2013 13.99 14.26 13.89 14.17 114,260 +0.40(+2.90%)
Dec 06, 2013 13.87 14.05 13.62 13.77 0 +0.06(+0.44%)
Dec 05, 2013 13.66 14.00 13.40 13.71 0 -0.56(-3.92%)
Dec 04, 2013 13.71 14.53 13.46 14.27 0 +0.65(+4.77%)
Dec 03, 2013 13.48 13.70 13.39 13.62 0 +0.15(+1.11%)
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.