Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Inv Gold (NQ: DGLD )

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 (%)
Apr 30, 2019 47.72 47.72 47.25 47.37 35,118 -0.42(-0.88%)
Apr 29, 2019 47.71 48.01 47.71 47.79 28,840 +0.67(+1.42%)
Apr 26, 2019 47.32 47.33 46.80 47.12 51,000 -0.97(-2.02%)
Apr 25, 2019 47.91 48.16 47.51 48.09 37,119 -0.19(-0.39%)
Apr 24, 2019 48.75 48.77 48.00 48.28 27,235 -0.51(-1.05%)
Apr 23, 2019 49.27 49.32 48.63 48.79 40,412 +0.46(+0.95%)
Apr 22, 2019 48.26 48.51 48.26 48.33 18,598 -0.06(-0.12%)
Apr 18, 2019 48.52 48.65 48.19 48.39 24,100 -0.03(-0.06%)
Apr 17, 2019 48.27 48.54 48.21 48.42 39,666 +0.29(+0.60%)
Apr 16, 2019 48.34 48.48 48.06 48.13 59,694 +1.30(+2.78%)
Apr 15, 2019 47.32 47.41 46.62 46.83 30,533 +0.25(+0.54%)
Apr 12, 2019 46.37 46.58 46.04 46.58 20,100 +0.19(+0.41%)
Apr 11, 2019 45.76 46.57 45.60 46.39 44,837 +1.72(+3.85%)
Apr 10, 2019 44.99 44.99 44.44 44.67 47,022 -0.41(-0.91%)
Apr 09, 2019 44.95 45.17 44.88 45.08 58,668 -0.61(-1.34%)
Apr 08, 2019 45.24 45.79 45.20 45.69 22,390 -0.67(-1.45%)
Apr 05, 2019 46.48 46.71 46.27 46.36 22,400 +0.18(+0.39%)
Apr 04, 2019 47.39 47.47 46.07 46.18 40,429 -0.36(-0.77%)
Apr 03, 2019 46.66 46.69 46.33 46.54 24,911 +0.15(+0.33%)
Apr 02, 2019 46.66 46.69 46.35 46.39 27,173 -0.44(-0.94%)
Apr 01, 2019 45.85 46.84 45.85 46.83 58,988 +0.57(+1.24%)
Mar 29, 2019 45.58 46.28 45.53 46.26 52,400 -0.08(-0.18%)
Mar 28, 2019 46.02 46.60 45.92 46.34 43,480 +1.88(+4.23%)
Mar 27, 2019 43.73 44.53 43.73 44.46 20,790 +0.68(+1.55%)
Mar 26, 2019 43.56 43.98 43.56 43.78 14,779 +0.67(+1.55%)
Mar 25, 2019 43.51 43.52 42.93 43.11 33,459 -0.98(-2.22%)
Mar 22, 2019 44.17 44.38 43.87 44.09 24,400 -0.33(-0.74%)
Mar 21, 2019 43.70 45.05 43.70 44.42 55,208 +0.54(+1.23%)
Mar 20, 2019 44.45 45.55 43.60 43.88 86,071 -0.84(-1.88%)
Mar 19, 2019 44.37 44.75 44.35 44.72 32,298 -0.31(-0.69%)
Mar 18, 2019 44.85 45.27 44.73 45.03 17,241 -0.14(-0.31%)
Mar 15, 2019 45.10 45.22 44.73 45.17 40,100 -0.62(-1.35%)
Mar 14, 2019 45.94 46.12 45.72 45.79 40,785 +1.49(+3.36%)
Mar 13, 2019 44.57 44.67 44.22 44.30 16,543 -0.96(-2.12%)
Mar 12, 2019 45.70 45.78 45.17 45.26 21,551 -0.82(-1.78%)
Mar 11, 2019 45.72 46.39 45.72 46.08 41,280 +0.70(+1.54%)
Mar 08, 2019 45.50 45.87 45.32 45.38 77,600 -1.57(-3.34%)
Mar 07, 2019 47.19 47.20 46.70 46.95 19,285 +0.27(+0.58%)
Mar 06, 2019 46.98 47.11 46.68 46.68 25,739 +0.10(+0.21%)
Mar 05, 2019 46.99 47.38 46.58 46.58 67,710 -0.16(-0.34%)
Mar 04, 2019 46.76 47.17 46.47 46.74 62,123 +0.36(+0.78%)
Mar 01, 2019 44.63 46.38 44.15 46.38 135,200 +2.32(+5.27%)
Feb 28, 2019 43.30 44.06 43.30 44.06 95,157 +0.84(+1.94%)
Feb 27, 2019 42.83 43.59 42.80 43.22 51,416 +0.83(+1.96%)
Feb 26, 2019 42.62 42.86 42.35 42.39 59,872 -0.17(-0.40%)
Feb 25, 2019 42.14 42.71 42.05 42.56 26,856 +0.15(+0.35%)
Feb 22, 2019 42.41 42.49 42.00 42.41 35,400 -0.46(-1.07%)
Feb 21, 2019 41.85 42.87 41.80 42.87 59,716 +1.44(+3.48%)
Feb 20, 2019 40.97 41.61 40.77 41.43 61,782 +0.21(+0.51%)
Feb 19, 2019 41.95 42.01 41.17 41.22 51,370 -1.94(-4.49%)
Feb 15, 2019 43.45 43.88 43.02 43.16 60,000 -0.91(-2.06%)
Feb 14, 2019 44.27 44.59 43.90 44.07 47,817 -0.66(-1.48%)
Feb 13, 2019 44.18 44.79 43.47 44.73 44,996 +0.57(+1.29%)
Feb 12, 2019 44.08 44.44 44.04 44.16 20,818 -0.27(-0.61%)
Feb 11, 2019 44.88 44.89 44.27 44.43 32,299 +0.64(+1.46%)
Feb 08, 2019 43.96 43.96 43.68 43.79 28,400 -0.49(-1.11%)
Feb 07, 2019 44.23 44.60 44.10 44.28 50,017 -0.26(-0.58%)
Feb 06, 2019 43.80 44.57 43.80 44.54 41,893 +0.84(+1.92%)
Feb 05, 2019 43.71 43.94 43.60 43.70 46,328 -0.31(-0.70%)
Feb 04, 2019 43.99 44.15 43.69 44.01 70,062 +0.62(+1.43%)
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.