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 (%)
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.