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 (%)
Nov 29, 2019 125.27 128.07 125.27 127.58 26,300 +2.35(+1.88%)
Nov 27, 2019 125.15 125.67 124.80 125.23 28,200 -2.16(-1.70%)
Nov 26, 2019 125.24 127.40 124.20 127.39 58,129 +2.04(+1.63%)
Nov 25, 2019 125.81 126.81 125.24 125.35 47,701 -1.90(-1.49%)
Nov 22, 2019 129.00 129.25 127.08 127.25 58,200 -0.73(-0.57%)
Nov 21, 2019 129.10 129.40 127.41 127.98 61,959 -2.23(-1.71%)
Nov 20, 2019 129.56 130.78 128.49 130.21 120,382 +0.24(+0.18%)
Nov 19, 2019 128.50 130.75 128.48 129.97 69,081 +0.00(+0.00%)
Nov 18, 2019 129.23 130.37 128.76 129.97 79,037 +1.38(+1.07%)
Nov 15, 2019 128.10 129.21 128.04 128.59 54,200 -1.01(-0.78%)
Nov 14, 2019 129.25 130.78 128.10 129.60 72,070 +1.71(+1.34%)
Nov 13, 2019 127.67 128.70 127.19 127.89 77,759 +1.43(+1.13%)
Nov 12, 2019 125.63 127.00 123.21 126.46 90,242 +0.74(+0.59%)
Nov 11, 2019 127.10 127.63 123.93 125.72 114,377 -0.97(-0.77%)
Nov 08, 2019 127.46 129.16 126.59 126.69 163,600 -2.51(-1.94%)
Nov 07, 2019 134.44 134.56 127.25 129.20 252,566 -6.45(-4.75%)
Nov 06, 2019 134.65 136.46 134.25 135.65 99,105 +1.70(+1.27%)
Nov 05, 2019 136.30 136.80 132.50 133.95 227,063 -6.94(-4.93%)
Nov 04, 2019 141.14 141.65 139.81 140.89 211,169 -1.05(-0.74%)
Nov 01, 2019 140.84 142.92 140.38 141.94 114,800 +0.44(+0.31%)
Oct 31, 2019 140.22 142.32 140.03 141.50 126,676 +4.07(+2.96%)
Oct 30, 2019 135.97 137.43 133.25 137.43 141,580 +2.09(+1.54%)
Oct 29, 2019 134.69 136.20 133.80 135.34 55,928 -1.15(-0.84%)
Oct 28, 2019 138.21 138.21 135.69 136.49 116,873 -3.59(-2.56%)
Oct 25, 2019 143.02 143.02 138.90 140.08 91,800 +0.84(+0.60%)
Oct 24, 2019 137.56 139.72 137.42 139.24 66,589 +2.84(+2.08%)
Oct 23, 2019 136.54 137.49 136.26 136.40 41,136 +1.11(+0.82%)
Oct 22, 2019 135.00 135.55 134.02 135.29 35,983 +0.90(+0.67%)
Oct 21, 2019 136.90 137.02 133.82 134.39 45,117 -1.84(-1.35%)
Oct 18, 2019 136.43 136.81 135.75 136.23 31,900 -0.41(-0.30%)
Oct 17, 2019 136.50 138.10 136.26 136.64 54,073 +0.64(+0.47%)
Oct 16, 2019 135.35 136.40 134.22 136.00 50,681 +2.16(+1.61%)
Oct 15, 2019 135.71 135.84 132.88 133.84 58,930 -3.03(-2.21%)
Oct 14, 2019 136.29 137.46 136.11 136.87 62,121 +1.59(+1.18%)
Oct 11, 2019 135.05 135.58 131.96 135.28 288,200 -2.47(-1.79%)
Oct 10, 2019 140.04 140.04 137.00 137.75 130,838 -3.68(-2.60%)
Oct 09, 2019 141.65 143.15 139.21 141.43 63,601 +0.17(+0.12%)
Oct 08, 2019 141.35 142.26 139.12 141.26 198,452 +3.60(+2.62%)
Oct 07, 2019 138.90 140.65 136.13 137.66 73,205 -3.49(-2.47%)
Oct 04, 2019 139.97 142.29 138.91 141.15 108,600 +0.07(+0.05%)
Oct 03, 2019 139.38 145.12 139.36 141.08 264,901 +1.64(+1.18%)
Oct 02, 2019 138.10 141.05 137.09 139.44 169,419 +4.96(+3.69%)
Oct 01, 2019 130.11 136.20 129.63 134.48 173,050 +1.81(+1.36%)
Sep 30, 2019 135.33 136.51 130.14 132.67 240,141 -6.56(-4.71%)
Sep 27, 2019 137.30 140.99 136.50 139.23 142,600 -2.47(-1.74%)
Sep 26, 2019 142.67 143.76 140.94 141.70 93,085 +0.26(+0.18%)
Sep 25, 2019 148.62 149.03 140.50 141.44 191,957 -8.56(-5.71%)
Sep 24, 2019 145.97 150.82 145.00 150.00 160,996 +4.00(+2.74%)
Sep 23, 2019 145.91 148.09 145.50 146.00 104,318 +0.67(+0.46%)
Sep 20, 2019 141.00 145.37 140.81 145.33 123,900 +5.13(+3.66%)
Sep 19, 2019 141.09 141.64 139.73 140.20 110,871 +1.56(+1.13%)
Sep 18, 2019 142.17 144.29 135.99 138.64 237,008 -2.71(-1.92%)
Sep 17, 2019 141.85 142.73 140.09 141.35 138,857 +0.99(+0.71%)
Sep 16, 2019 141.25 142.28 139.50 140.36 137,707 +3.49(+2.55%)
Sep 13, 2019 141.67 142.29 136.61 136.87 137,400 -3.72(-2.65%)
Sep 12, 2019 144.72 145.68 139.88 140.59 299,879 +0.87(+0.62%)
Sep 11, 2019 137.55 140.31 137.43 139.72 76,564 +2.55(+1.86%)
Sep 10, 2019 140.19 141.13 137.17 137.17 179,711 -3.63(-2.58%)
Sep 09, 2019 143.78 144.02 140.20 140.80 199,585 -1.66(-1.17%)
Sep 06, 2019 147.54 148.86 142.17 142.46 378,100 -3.65(-2.50%)
Sep 05, 2019 152.09 152.16 142.35 146.11 380,855 -10.92(-6.95%)
Sep 04, 2019 153.89 158.04 153.89 157.03 168,637 +2.23(+1.44%)
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.