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 (%)
May 31, 2016 10.47 10.65 10.39 10.58 380,376 +0.14(+1.34%)
May 27, 2016 10.62 10.44 10.44 10.44 310,000 -0.26(-2.43%)
May 26, 2016 10.98 11.01 10.68 10.70 270,394 -0.12(-1.11%)
May 25, 2016 10.73 10.84 10.65 10.82 284,552 -0.09(-0.82%)
May 24, 2016 11.21 11.21 10.91 10.91 588,291 -0.63(-5.46%)
May 23, 2016 11.43 11.61 11.37 11.54 371,570 -0.11(-0.94%)
May 20, 2016 11.81 11.84 11.55 11.65 321,650 -0.04(-0.34%)
May 19, 2016 11.43 11.73 11.40 11.69 688,134 -0.06(-0.51%)
May 18, 2016 12.12 12.33 11.70 11.75 613,786 -0.67(-5.39%)
May 17, 2016 12.22 12.50 12.19 12.42 329,224 +0.16(+1.30%)
May 16, 2016 12.62 12.63 12.19 12.26 363,599 +0.01(+0.09%)
May 13, 2016 12.06 12.28 11.94 12.25 542,225 +0.15(+1.24%)
May 12, 2016 12.36 12.46 12.04 12.10 524,966 -0.28(-2.26%)
May 11, 2016 12.32 12.40 12.16 12.38 511,448 +0.34(+2.82%)
May 10, 2016 11.97 12.14 11.77 12.04 455,439 +0.09(+0.75%)
May 09, 2016 12.12 12.14 11.92 11.95 560,566 -0.79(-6.20%)
May 06, 2016 12.60 12.94 12.59 12.74 1,113,228 +0.34(+2.74%)
May 05, 2016 12.58 12.62 12.19 12.40 447,405 -0.05(-0.40%)
May 04, 2016 12.65 12.77 12.25 12.45 692,200 -0.27(-2.12%)
May 03, 2016 12.96 12.97 12.59 12.72 416,805 -0.07(-0.55%)
May 02, 2016 12.99 13.02 12.73 12.79 1,153,494 -0.10(-0.78%)
Apr 29, 2016 12.54 12.99 12.54 12.89 1,580,232 +0.69(+5.66%)
Apr 28, 2016 11.78 12.23 11.74 12.20 892,373 +0.68(+5.90%)
Apr 27, 2016 11.50 11.71 11.37 11.52 434,671 +0.07(+0.61%)
Apr 26, 2016 11.47 11.48 11.37 11.45 181,652 +0.13(+1.15%)
Apr 25, 2016 11.29 11.43 11.27 11.32 405,139 +0.10(+0.89%)
Apr 22, 2016 11.45 11.54 11.04 11.22 693,320 -0.44(-3.77%)
Apr 21, 2016 11.96 11.98 11.57 11.66 669,876 +0.13(+1.13%)
Apr 20, 2016 11.73 11.84 11.44 11.53 429,459 -0.16(-1.37%)
Apr 19, 2016 11.79 11.85 11.65 11.69 458,826 +0.51(+4.56%)
Apr 18, 2016 11.42 11.42 11.15 11.18 245,297 -0.05(-0.45%)
Apr 15, 2016 11.07 11.30 11.03 11.23 405,810 +0.22(+2.00%)
Apr 14, 2016 11.30 11.32 10.96 11.01 784,238 -0.49(-4.26%)
Apr 13, 2016 11.68 11.70 11.45 11.50 671,385 -0.40(-3.36%)
Apr 12, 2016 11.95 11.97 11.75 11.90 662,211 +0.02(+0.17%)
Apr 11, 2016 11.70 11.95 11.70 11.88 507,902 +0.47(+4.12%)
Apr 08, 2016 11.29 11.50 11.27 11.41 335,984 -0.03(-0.26%)
Apr 07, 2016 11.45 11.51 11.29 11.44 489,744 +0.48(+4.38%)
Apr 06, 2016 10.89 11.08 10.80 10.96 385,166 -0.21(-1.88%)
Apr 05, 2016 11.22 11.25 11.04 11.17 748,138 +0.42(+3.91%)
Apr 04, 2016 10.88 10.91 10.73 10.75 539,787 -0.22(-2.01%)
Apr 01, 2016 10.74 10.98 10.57 10.97 488,582 -0.21(-1.88%)
Mar 31, 2016 11.35 11.41 11.17 11.18 572,756 +0.14(+1.27%)
Mar 30, 2016 11.25 11.34 10.99 11.04 336,341 -0.48(-4.17%)
Mar 29, 2016 11.10 11.53 10.98 11.52 489,313 +0.63(+5.79%)
Mar 28, 2016 10.94 10.99 10.82 10.89 126,283 +0.04(+0.37%)
Mar 24, 2016 10.95 10.85 10.85 10.85 306,100 -0.03(-0.28%)
Mar 23, 2016 10.93 11.03 10.76 10.88 594,661 -0.81(-6.97%)
Mar 22, 2016 11.82 11.94 11.60 11.70 391,850 +0.11(+0.91%)
Mar 21, 2016 11.59 11.69 11.53 11.59 306,644 -0.25(-2.11%)
Mar 18, 2016 11.75 11.97 11.74 11.84 521,756 -0.09(-0.75%)
Mar 17, 2016 12.25 12.25 11.90 11.93 686,730 -0.13(-1.08%)
Mar 16, 2016 11.15 12.10 11.13 12.06 809,695 +0.76(+6.73%)
Mar 15, 2016 11.26 11.35 11.15 11.30 778,034 -0.08(-0.70%)
Mar 14, 2016 12.04 12.04 11.21 11.38 623,158 -0.39(-3.31%)
Mar 11, 2016 12.30 12.38 11.77 11.77 715,834 -0.62(-5.00%)
Mar 10, 2016 12.07 12.49 12.07 12.39 1,660,520 +0.59(+5.00%)
Mar 09, 2016 11.65 12.04 11.57 11.80 1,863,726 -0.31(-2.56%)
Mar 08, 2016 12.49 12.51 12.08 12.11 3,191,509 -0.18(-1.46%)
Mar 07, 2016 12.31 12.41 12.07 12.29 1,392,679 +0.17(+1.40%)
Mar 04, 2016 12.30 12.66 12.01 12.12 1,587,595 -0.05(-0.41%)
Mar 03, 2016 11.60 12.34 11.60 12.17 2,983,917 +0.62(+5.37%)
Mar 02, 2016 11.44 11.64 11.39 11.55 561,620 +0.24(+2.12%)
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.