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 (%)
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%)
Jul 03, 2017 9.620 9.690 9.470 9.490 1,003,908 -0.53(-5.29%)
Jun 30, 2017 10.03 10.11 9.990 10.02 481,594 -0.07(-0.69%)
Jun 29, 2017 9.990 10.16 9.980 10.09 631,736 -0.15(-1.46%)
Jun 28, 2017 10.27 10.28 10.19 10.24 389,907 +0.02(+0.20%)
Jun 27, 2017 10.24 10.28 10.14 10.22 796,793 +0.11(+1.09%)
Jun 26, 2017 10.10 10.15 10.06 10.11 595,915 -0.29(-2.79%)
Jun 23, 2017 10.36 10.40 604,469 +0.14(+1.36%)
Jun 22, 2017 10.31 10.34 10.18 10.26 650,822 +0.10(+0.98%)
Jun 21, 2017 10.07 10.19 10.06 10.16 567,760 +0.09(+0.89%)
Jun 20, 2017 10.13 10.13 10.04 10.07 706,235 -0.07(-0.69%)
Jun 19, 2017 10.23 10.26 10.11 10.14 509,860 -0.23(-2.22%)
Jun 16, 2017 10.39 10.41 10.35 10.37 196,403 -0.02(-0.19%)
Jun 15, 2017 10.35 10.42 10.32 10.39 396,804 -0.13(-1.24%)
Jun 14, 2017 10.98 11.05 10.46 10.52 1,580,203 -0.19(-1.77%)
Jun 13, 2017 10.57 10.75 10.55 10.71 787,798 +0.05(+0.47%)
Jun 12, 2017 10.66 10.75 10.65 10.66 323,913 -0.06(-0.56%)
Jun 09, 2017 10.70 10.81 10.67 10.72 471,067 -0.29(-2.63%)
Jun 08, 2017 11.14 11.14 10.83 11.01 729,599 -0.24(-2.13%)
Jun 07, 2017 11.34 11.44 11.13 11.25 665,008 -0.18(-1.57%)
Jun 06, 2017 11.44 11.48 11.34 11.43 641,658 +0.37(+3.35%)
Jun 05, 2017 11.11 11.12 11.00 11.06 286,671 +0.04(+0.36%)
Jun 02, 2017 10.94 11.05 10.92 11.02 739,286 +0.26(+2.42%)
Jun 01, 2017 10.64 10.79 10.61 10.76 331,331 +0.00(+0.00%)
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%)
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.