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 28, 2017 48.20 48.37 47.75 47.75 71,678 -0.44(-0.91%)
Apr 27, 2017 48.15 48.72 47.97 48.19 176,016 +0.55(+1.15%)
Apr 26, 2017 48.41 48.80 47.47 47.64 111,702 -0.68(-1.41%)
Apr 25, 2017 48.04 48.56 47.73 48.32 130,357 +1.43(+3.05%)
Apr 24, 2017 47.68 47.79 46.86 46.89 90,947 +0.95(+2.07%)
Apr 21, 2017 46.16 46.57 45.62 45.94 155,207 -0.44(-0.95%)
Apr 20, 2017 46.53 46.86 46.17 46.38 118,119 -0.23(-0.49%)
Apr 19, 2017 46.04 47.00 46.04 46.61 294,890 +1.14(+2.51%)
Apr 18, 2017 45.89 46.63 45.20 45.47 155,922 -0.68(-1.47%)
Apr 17, 2017 45.69 46.35 45.19 46.15 82,855 +0.45(+0.98%)
Apr 13, 2017 45.72 46.31 45.69 45.70 73,956 -0.69(-1.49%)
Apr 12, 2017 47.08 47.32 46.16 46.39 109,806 -0.90(-1.91%)
Apr 11, 2017 48.39 48.39 47.08 47.29 165,637 -2.22(-4.48%)
Apr 10, 2017 50.02 50.24 49.23 49.51 53,948 -0.02(-0.04%)
Apr 07, 2017 48.36 49.79 47.93 49.53 105,110 -0.29(-0.58%)
Apr 06, 2017 49.76 50.10 49.60 49.82 32,795 +0.56(+1.14%)
Apr 05, 2017 50.54 50.81 49.25 49.26 151,176 -0.07(-0.14%)
Apr 04, 2017 49.33 49.57 49.14 49.33 34,261 -0.39(-0.78%)
Apr 03, 2017 50.50 50.50 49.64 49.72 42,153 -0.70(-1.39%)
Mar 31, 2017 50.62 50.74 50.06 50.42 33,221 -0.30(-0.59%)
Mar 30, 2017 50.33 50.86 49.98 50.72 54,467 +1.04(+2.09%)
Mar 29, 2017 49.78 49.90 49.51 49.68 30,705 -0.28(-0.56%)
Mar 28, 2017 49.11 50.22 49.00 49.96 88,765 +0.58(+1.17%)
Mar 27, 2017 48.79 49.70 48.65 49.38 146,950 -0.84(-1.67%)
Mar 24, 2017 50.60 50.75 49.75 50.22 20,819 -0.29(-0.57%)
Mar 23, 2017 49.84 50.90 49.71 50.51 89,467 +0.27(+0.54%)
Mar 22, 2017 50.16 50.37 49.83 50.24 80,863 -0.38(-0.75%)
Mar 21, 2017 51.53 51.55 50.33 50.62 62,738 -1.27(-2.45%)
Mar 20, 2017 52.20 52.31 51.84 51.89 58,019 -0.75(-1.42%)
Mar 17, 2017 52.45 52.72 52.29 52.64 52,692 -0.34(-0.65%)
Mar 16, 2017 52.21 53.05 52.20 52.98 139,438 -0.77(-1.43%)
Mar 15, 2017 56.70 57.13 53.73 53.75 195,775 -3.13(-5.50%)
Mar 14, 2017 56.37 57.08 55.66 56.88 41,187 +0.77(+1.37%)
Mar 13, 2017 56.16 56.30 55.78 56.11 44,311 +0.02(+0.04%)
Mar 10, 2017 56.45 56.88 56.05 56.09 78,352 -0.33(-0.58%)
Mar 09, 2017 55.93 56.49 55.63 56.42 89,822 +0.92(+1.66%)
Mar 08, 2017 55.67 55.69 55.13 55.50 71,233 +0.98(+1.80%)
Mar 07, 2017 54.00 54.75 53.88 54.52 60,613 +1.38(+2.60%)
Mar 06, 2017 52.31 53.29 52.31 53.14 47,290 +1.11(+2.13%)
Mar 03, 2017 52.90 53.54 51.86 52.03 329,354 -0.01(-0.02%)
Mar 02, 2017 51.84 52.53 51.14 52.04 250,593 +1.87(+3.73%)
Mar 01, 2017 51.51 51.52 50.06 50.17 101,404 +0.23(+0.46%)
Feb 28, 2017 49.32 50.35 49.18 49.94 115,172 -0.09(-0.18%)
Feb 27, 2017 49.29 50.04 48.50 50.03 207,858 +0.74(+1.50%)
Feb 24, 2017 49.24 49.89 49.13 49.29 66,696 -0.98(-1.95%)
Feb 23, 2017 50.51 50.54 50.00 50.27 42,678 -1.41(-2.73%)
Feb 22, 2017 51.75 52.75 51.60 51.68 33,584 -0.19(-0.36%)
Feb 21, 2017 52.81 53.17 51.56 51.87 19,430 -0.05(-0.10%)
Feb 17, 2017 51.92 51.92 51.92 0 +0.43(+0.84%)
Feb 16, 2017 51.68 51.68 51.11 51.49 13,197 -0.86(-1.64%)
Feb 15, 2017 53.84 53.84 52.28 52.35 20,963 -0.66(-1.25%)
Feb 14, 2017 52.13 53.75 52.12 53.01 81,743 -0.23(-0.43%)
Feb 13, 2017 53.30 54.03 53.11 53.24 23,944 +1.08(+2.07%)
Feb 10, 2017 53.31 53.34 51.68 52.16 88,491 -0.36(-0.69%)
Feb 09, 2017 51.15 52.59 50.85 52.52 74,153 +1.17(+2.28%)
Feb 08, 2017 51.43 51.72 50.84 51.35 34,985 -0.93(-1.78%)
Feb 07, 2017 52.50 52.64 51.94 52.28 34,411 +0.26(+0.50%)
Feb 06, 2017 52.79 53.24 51.98 52.02 59,594 -2.11(-3.90%)
Feb 03, 2017 54.66 54.68 53.82 54.13 43,537 -0.43(-0.79%)
Feb 02, 2017 53.85 54.76 53.55 54.56 65,378 -0.90(-1.62%)
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.