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 (%)
Jun 30, 2020 199.00 206.92 199.00 204.77 121,295 +4.88(+2.44%)
Jun 29, 2020 199.93 201.10 198.79 199.89 109,608 -0.71(-0.35%)
Jun 26, 2020 193.19 200.69 190.45 200.60 210,400 +4.29(+2.19%)
Jun 25, 2020 197.05 197.05 194.56 196.31 133,761 -1.02(-0.52%)
Jun 24, 2020 197.81 202.23 196.01 197.33 294,610 -3.09(-1.54%)
Jun 23, 2020 198.84 201.00 197.75 200.42 272,524 +6.25(+3.22%)
Jun 22, 2020 195.97 199.04 193.39 194.17 336,494 +2.68(+1.40%)
Jun 19, 2020 187.10 192.75 186.72 191.49 206,900 +7.90(+4.30%)
Jun 18, 2020 183.89 184.20 180.50 183.59 70,472 -1.86(-1.00%)
Jun 17, 2020 183.37 185.79 182.45 185.45 49,882 +0.96(+0.52%)
Jun 16, 2020 182.15 185.99 181.26 184.49 116,003 +0.35(+0.19%)
Jun 15, 2020 176.89 185.03 175.78 184.14 98,104 -1.68(-0.90%)
Jun 12, 2020 188.72 190.39 184.85 185.82 106,000 +1.57(+0.85%)
Jun 11, 2020 188.44 191.00 183.02 184.25 267,633 -4.53(-2.40%)
Jun 10, 2020 183.76 189.25 178.19 188.78 284,902 +8.80(+4.89%)
Jun 09, 2020 180.50 182.84 179.33 179.98 151,582 +4.35(+2.48%)
Jun 08, 2020 172.28 176.25 171.00 175.63 122,939 +5.57(+3.28%)
Jun 05, 2020 170.57 170.66 165.50 170.06 265,500 -11.45(-6.31%)
Jun 04, 2020 180.63 183.49 176.05 181.51 169,558 +6.80(+3.89%)
Jun 03, 2020 177.17 179.57 171.42 174.71 388,040 -11.13(-5.99%)
Jun 02, 2020 192.33 192.75 183.75 185.84 174,223 -5.34(-2.79%)
Jun 01, 2020 187.96 192.13 187.11 191.18 144,662 +2.31(+1.22%)
May 29, 2020 188.49 191.87 187.43 188.87 166,200 +3.95(+2.14%)
May 28, 2020 187.41 188.43 182.07 184.92 138,025 +1.50(+0.82%)
May 27, 2020 175.36 183.69 175.11 183.42 197,943 +0.42(+0.23%)
May 26, 2020 189.89 189.89 181.50 183.00 200,055 -8.78(-4.58%)
May 22, 2020 190.35 192.77 189.80 191.78 110,600 +4.39(+2.34%)
May 21, 2020 192.54 192.60 184.50 187.39 179,465 -8.61(-4.39%)
May 20, 2020 195.79 197.42 193.56 196.00 115,905 +1.27(+0.65%)
May 19, 2020 192.28 195.52 191.26 194.73 147,400 +5.16(+2.72%)
May 18, 2020 195.23 196.17 188.31 189.57 287,255 -6.93(-3.53%)
May 15, 2020 196.08 198.50 192.41 196.50 260,500 +4.52(+2.35%)
May 14, 2020 186.61 193.67 186.55 191.98 234,207 +5.73(+3.08%)
May 13, 2020 183.84 186.25 182.00 186.25 172,846 +5.75(+3.19%)
May 12, 2020 181.63 184.00 179.22 180.50 127,702 +1.67(+0.93%)
May 11, 2020 181.18 182.94 176.82 178.83 142,594 -3.45(-1.89%)
May 08, 2020 184.54 188.96 180.91 182.28 173,900 -5.41(-2.88%)
May 07, 2020 178.75 189.68 178.75 187.69 179,265 +10.58(+5.97%)
May 06, 2020 177.54 180.09 173.91 177.11 194,914 -7.55(-4.09%)
May 05, 2020 182.04 185.45 179.75 184.66 179,992 +1.33(+0.73%)
May 04, 2020 183.57 185.43 181.91 183.33 160,870 +1.45(+0.80%)
May 01, 2020 175.10 183.96 175.08 181.88 143,200 +4.24(+2.39%)
Apr 30, 2020 183.80 186.40 175.82 177.64 206,907 -13.11(-6.87%)
Apr 29, 2020 184.19 190.75 183.06 190.75 150,342 +4.77(+2.56%)
Apr 28, 2020 188.22 188.22 180.94 185.98 114,186 -2.57(-1.36%)
Apr 27, 2020 191.43 191.81 185.62 188.55 164,135 -4.98(-2.57%)
Apr 24, 2020 197.68 198.50 188.15 193.53 162,700 -3.41(-1.73%)
Apr 23, 2020 194.59 200.50 193.01 196.94 202,173 +5.11(+2.66%)
Apr 22, 2020 190.52 193.48 188.29 191.83 176,277 +11.42(+6.33%)
Apr 21, 2020 174.00 182.38 172.60 180.41 147,757 -3.59(-1.95%)
Apr 20, 2020 180.93 186.04 179.60 184.00 160,765 +5.01(+2.80%)
Apr 17, 2020 186.51 186.79 177.47 178.99 248,700 -13.06(-6.80%)
Apr 16, 2020 195.40 200.85 186.49 192.05 223,983 -3.64(-1.86%)
Apr 15, 2020 196.67 199.04 192.04 195.69 198,636 -3.55(-1.78%)
Apr 14, 2020 203.29 210.21 196.21 199.24 311,252 -3.18(-1.57%)
Apr 13, 2020 192.31 204.92 190.74 202.42 231,799 +10.88(+5.68%)
Apr 09, 2020 190.84 198.14 188.52 191.54 233,600 +16.71(+9.56%)
Apr 08, 2020 178.10 180.00 174.32 174.83 107,935 -1.47(-0.83%)
Apr 07, 2020 179.26 180.55 172.70 176.30 194,823 -7.94(-4.31%)
Apr 06, 2020 173.58 186.42 173.05 184.24 252,938 +18.14(+10.92%)
Apr 03, 2020 163.42 167.00 161.77 166.10 118,900 +3.65(+2.25%)
Apr 02, 2020 158.86 164.85 157.68 162.45 171,076 +10.01(+6.57%)
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.