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 (%)
Jul 31, 2019 124.61 125.38 119.00 120.24 451,283 -4.30(-3.45%)
Jul 30, 2019 123.93 125.00 123.01 124.54 115,909 +1.31(+1.06%)
Jul 29, 2019 122.12 123.79 120.52 123.23 89,014 +2.26(+1.87%)
Jul 26, 2019 122.52 122.64 120.90 120.97 134,200 +0.62(+0.52%)
Jul 25, 2019 122.63 122.63 119.48 120.35 147,734 -2.69(-2.19%)
Jul 24, 2019 123.69 124.28 122.15 123.04 56,887 +1.90(+1.57%)
Jul 23, 2019 123.15 124.45 120.92 121.14 98,802 -2.12(-1.72%)
Jul 22, 2019 123.54 124.25 122.90 123.26 114,121 -0.13(-0.11%)
Jul 19, 2019 126.03 127.57 122.07 123.39 267,600 -5.42(-4.21%)
Jul 18, 2019 121.59 129.36 121.12 128.81 284,766 +4.99(+4.03%)
Jul 17, 2019 119.38 123.82 119.17 123.82 162,399 +6.08(+5.16%)
Jul 16, 2019 119.95 120.30 117.17 117.74 96,029 -3.06(-2.53%)
Jul 15, 2019 120.05 120.81 119.00 120.80 61,021 -0.03(-0.03%)
Jul 12, 2019 119.21 121.28 118.30 120.83 61,600 +1.98(+1.67%)
Jul 11, 2019 121.01 121.30 117.98 118.85 131,980 -2.81(-2.31%)
Jul 10, 2019 119.50 121.82 118.00 121.66 167,981 +5.36(+4.61%)
Jul 09, 2019 115.47 117.04 114.70 116.30 90,058 +1.17(+1.02%)
Jul 08, 2019 117.49 117.76 115.13 115.13 103,842 -2.30(-1.96%)
Jul 05, 2019 115.43 117.78 113.70 117.43 153,600 -4.22(-3.47%)
Jul 03, 2019 121.42 122.74 120.40 121.65 199,200 +0.81(+0.67%)
Jul 02, 2019 115.36 121.52 115.05 120.84 279,348 +7.24(+6.37%)
Jul 01, 2019 116.22 116.60 113.43 113.60 212,579 -6.84(-5.68%)
Jun 28, 2019 120.14 121.00 119.06 120.44 124,300 +0.79(+0.66%)
Jun 27, 2019 118.49 119.98 118.06 119.65 137,542 -0.46(-0.38%)
Jun 26, 2019 120.06 121.56 118.67 120.11 164,849 -3.24(-2.63%)
Jun 25, 2019 125.27 127.02 120.73 123.35 533,488 +0.76(+0.62%)
Jun 24, 2019 119.60 122.82 119.08 122.59 204,423 +4.94(+4.20%)
Jun 21, 2019 116.87 117.92 115.11 117.65 194,500 +2.48(+2.15%)
Jun 20, 2019 113.42 116.00 112.94 115.17 191,473 +7.93(+7.39%)
Jun 19, 2019 104.43 107.45 104.29 107.24 161,523 +2.14(+2.04%)
Jun 18, 2019 106.50 106.85 103.56 105.10 170,912 +1.46(+1.41%)
Jun 17, 2019 104.29 104.42 103.00 103.64 66,009 -0.30(-0.29%)
Jun 14, 2019 105.59 106.58 103.20 103.94 122,900 -0.08(-0.08%)
Jun 13, 2019 102.60 104.40 102.49 104.02 99,118 +1.93(+1.89%)
Jun 12, 2019 101.58 103.01 101.53 102.09 78,886 +1.35(+1.34%)
Jun 11, 2019 100.00 101.13 99.98 100.74 52,764 -0.26(-0.26%)
Jun 10, 2019 101.29 101.40 100.37 101.00 83,130 -3.13(-3.01%)
Jun 07, 2019 104.75 105.76 103.63 104.13 158,400 +1.73(+1.69%)
Jun 06, 2019 102.56 103.80 102.28 102.40 142,910 +0.88(+0.87%)
Jun 05, 2019 103.25 103.60 101.00 101.52 152,177 +0.55(+0.54%)
Jun 04, 2019 100.06 101.44 99.53 100.97 106,405 +0.29(+0.29%)
Jun 03, 2019 98.32 101.25 97.91 100.68 230,551 +4.29(+4.45%)
May 31, 2019 94.71 96.59 94.30 96.39 138,200 +3.78(+4.08%)
May 30, 2019 91.14 92.66 90.70 92.61 93,335 +1.81(+1.99%)
May 29, 2019 91.41 91.64 90.65 90.80 42,202 +0.15(+0.17%)
May 28, 2019 90.66 90.72 90.11 90.65 29,513 -1.18(-1.28%)
May 24, 2019 91.57 91.91 91.12 91.83 33,100 +0.14(+0.15%)
May 23, 2019 90.87 92.40 90.77 91.69 74,792 +2.16(+2.41%)
May 22, 2019 89.78 90.12 89.46 89.53 44,116 -0.27(-0.30%)
May 21, 2019 89.10 89.80 88.70 89.80 43,867 -0.70(-0.77%)
May 20, 2019 90.15 90.69 90.00 90.50 42,854 -0.05(-0.06%)
May 17, 2019 91.50 91.50 89.95 90.55 52,400 -2.04(-2.20%)
May 16, 2019 93.89 93.92 91.94 92.59 51,610 -2.15(-2.27%)
May 15, 2019 95.47 95.61 94.41 94.74 38,395 -0.17(-0.18%)
May 14, 2019 95.21 95.38 94.12 94.91 70,240 -0.54(-0.57%)
May 13, 2019 95.27 95.81 94.70 95.45 95,434 +2.99(+3.23%)
May 10, 2019 92.49 93.26 92.28 92.46 45,200 +0.37(+0.40%)
May 09, 2019 91.51 92.94 91.45 92.09 25,096 +0.61(+0.67%)
May 08, 2019 92.91 92.91 91.27 91.48 31,069 -0.82(-0.89%)
May 07, 2019 91.74 92.52 91.55 92.30 43,848 +0.95(+1.04%)
May 06, 2019 90.76 91.96 90.75 91.35 37,377 +0.37(+0.41%)
May 03, 2019 90.64 91.88 90.64 90.98 37,200 +1.66(+1.86%)
May 02, 2019 88.71 89.64 88.43 89.32 41,693 -1.13(-1.25%)
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.