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, 2020 17.47 18.12 17.18 17.95 219,775 +1.06(+6.28%)
Apr 29, 2020 17.36 17.47 16.82 16.89 172,330 -0.31(-1.80%)
Apr 28, 2020 17.05 17.64 17.00 17.20 226,790 +0.24(+1.42%)
Apr 27, 2020 16.70 17.20 16.70 16.96 169,911 +0.40(+2.42%)
Apr 24, 2020 16.23 17.05 16.16 16.56 225,000 +0.23(+1.41%)
Apr 23, 2020 16.50 16.58 15.90 16.33 139,560 -0.41(-2.45%)
Apr 22, 2020 17.04 17.12 16.52 16.74 268,968 -1.18(-6.58%)
Apr 21, 2020 18.59 18.68 17.72 17.92 281,133 +0.25(+1.41%)
Apr 20, 2020 17.89 18.01 17.40 17.67 219,255 -0.44(-2.43%)
Apr 17, 2020 17.48 18.26 17.41 18.11 195,700 +1.19(+7.03%)
Apr 16, 2020 16.68 17.25 16.20 16.92 174,529 +0.30(+1.81%)
Apr 15, 2020 16.63 16.91 16.40 16.62 239,543 +0.24(+1.47%)
Apr 14, 2020 16.14 16.58 15.47 16.38 284,379 +0.22(+1.36%)
Apr 13, 2020 16.95 17.08 15.96 16.16 270,370 -0.90(-5.28%)
Apr 09, 2020 17.23 17.50 16.47 17.06 311,600 -1.88(-9.93%)
Apr 08, 2020 18.61 18.97 18.38 18.94 124,878 +0.19(+1.01%)
Apr 07, 2020 18.51 19.12 18.33 18.75 148,404 +0.75(+4.17%)
Apr 06, 2020 19.18 19.26 17.70 18.00 230,157 -2.12(-10.54%)
Apr 03, 2020 20.29 20.60 19.96 20.12 304,900 -0.49(-2.38%)
Apr 02, 2020 20.98 21.32 20.25 20.61 236,486 -1.47(-6.66%)
Apr 01, 2020 22.59 22.91 21.79 22.08 146,636 -0.50(-2.21%)
Mar 31, 2020 21.21 22.58 21.08 22.58 203,736 +2.02(+9.82%)
Mar 30, 2020 20.41 20.99 20.25 20.56 134,124 +0.31(+1.53%)
Mar 27, 2020 20.32 20.60 19.90 20.25 187,100 +0.07(+0.35%)
Mar 26, 2020 19.77 20.64 19.42 20.18 235,432 -0.59(-2.84%)
Mar 25, 2020 20.60 21.24 20.37 20.77 152,905 +0.79(+3.95%)
Mar 24, 2020 19.49 21.36 19.11 19.98 499,681 -4.24(-17.51%)
Mar 23, 2020 26.56 27.01 23.90 24.22 168,218 -4.35(-15.23%)
Mar 20, 2020 28.08 29.16 27.85 28.57 150,800 -1.35(-4.51%)
Mar 19, 2020 29.30 29.92 28.39 29.92 193,006 +1.57(+5.54%)
Mar 18, 2020 27.74 29.54 27.26 28.35 198,624 +1.67(+6.26%)
Mar 17, 2020 29.01 29.09 25.24 26.68 159,215 -1.16(-4.17%)
Mar 16, 2020 30.00 31.30 27.48 27.84 273,789 +0.62(+2.28%)
Mar 13, 2020 24.38 28.00 24.18 27.22 362,300 +2.23(+8.92%)
Mar 12, 2020 23.51 25.36 23.43 24.99 544,291 +2.70(+12.11%)
Mar 11, 2020 21.35 22.47 21.29 22.29 289,387 +0.21(+0.95%)
Mar 10, 2020 21.41 22.12 21.35 22.08 225,440 +1.40(+6.77%)
Mar 09, 2020 20.53 21.34 20.45 20.68 160,793 -0.20(-0.96%)
Mar 06, 2020 20.54 21.91 20.24 20.88 258,800 +0.01(+0.03%)
Mar 05, 2020 21.47 21.58 20.84 20.87 100,855 -1.40(-6.27%)
Mar 04, 2020 22.20 22.43 22.00 22.27 60,869 -0.09(-0.40%)
Mar 03, 2020 23.99 23.99 21.87 22.36 306,834 -2.30(-9.33%)
Mar 02, 2020 24.37 24.74 23.95 24.66 105,616 -0.48(-1.91%)
Feb 28, 2020 23.36 25.75 23.36 25.14 276,800 +2.42(+10.65%)
Feb 27, 2020 22.10 22.78 21.80 22.72 111,802 -0.03(-0.13%)
Feb 26, 2020 22.84 23.19 22.22 22.75 167,559 -0.31(-1.34%)
Feb 25, 2020 22.25 23.20 21.88 23.06 334,687 +1.18(+5.39%)
Feb 24, 2020 20.92 22.19 20.86 21.88 232,025 -0.64(-2.84%)
Feb 21, 2020 22.65 22.71 22.30 22.52 104,200 -1.03(-4.37%)
Feb 20, 2020 23.75 23.77 23.41 23.55 73,096 -0.31(-1.30%)
Feb 19, 2020 24.31 24.31 23.86 23.86 49,939 -0.45(-1.85%)
Feb 18, 2020 24.79 24.98 24.21 24.31 76,095 -0.94(-3.72%)
Feb 14, 2020 25.40 25.40 25.20 25.25 19,500 -0.31(-1.21%)
Feb 13, 2020 25.63 25.76 25.47 25.56 76,916 -0.47(-1.81%)
Feb 12, 2020 26.04 26.18 25.88 26.03 28,067 +0.07(+0.27%)
Feb 11, 2020 25.76 26.23 25.74 25.96 37,740 +0.27(+1.05%)
Feb 10, 2020 25.62 25.77 25.52 25.69 26,969 -0.18(-0.70%)
Feb 07, 2020 25.83 26.09 25.66 25.87 95,700 -0.19(-0.73%)
Feb 06, 2020 26.17 26.23 26.00 26.06 30,437 -0.45(-1.70%)
Feb 05, 2020 26.60 26.71 26.38 26.51 31,556 -0.10(-0.38%)
Feb 04, 2020 26.32 26.90 26.28 26.61 81,211 +1.04(+4.07%)
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.