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, 2018 8.550 8.750 8.530 8.660 1,508,251 +0.06(+0.70%)
Jul 30, 2018 8.630 8.680 8.595 8.600 570,210 -0.03(-0.35%)
Jul 27, 2018 8.650 8.725 8.620 8.630 800,600 +0.01(+0.12%)
Jul 26, 2018 8.730 8.780 8.611 8.620 426,773 -0.22(-2.49%)
Jul 25, 2018 8.850 8.860 8.730 8.840 405,326 +0.15(+1.73%)
Jul 24, 2018 8.720 8.770 8.650 8.690 324,292 +0.02(+0.23%)
Jul 23, 2018 8.735 8.610 8.670 897,878 -0.12(-1.37%)
Jul 20, 2018 8.780 8.830 8.740 8.790 760,413 +0.15(+1.74%)
Jul 19, 2018 8.490 8.790 8.480 8.640 1,103,740 -0.12(-1.37%)
Jul 18, 2018 8.690 8.780 8.650 8.760 560,887 -0.01(-0.11%)
Jul 17, 2018 8.860 8.905 8.720 8.770 1,822,383 -0.29(-3.20%)
Jul 16, 2018 9.040 9.070 8.995 9.060 625,321 +0.00(+0.00%)
Jul 13, 2018 9.105 9.041 9.060 556,885 -0.14(-1.52%)
Jul 12, 2018 9.230 9.160 9.200 322,537 +0.10(+1.10%)
Jul 11, 2018 9.280 9.300 9.090 9.100 1,088,146 -0.31(-3.29%)
Jul 10, 2018 9.390 9.425 9.340 9.410 972,812 -0.06(-0.63%)
Jul 09, 2018 9.590 9.590 9.460 9.470 1,277,363 +0.06(+0.64%)
Jul 06, 2018 9.430 9.440 9.360 9.410 743,739 -0.05(-0.53%)
Jul 05, 2018 9.420 9.518 9.390 9.460 1,178,990 +0.09(+0.96%)
Jul 03, 2018 9.370 9.370 9.370 0 +0.30(+3.31%)
Jul 02, 2018 9.250 9.250 9.070 9.070 1,203,182 -0.30(-3.20%)
Jun 29, 2018 9.320 9.430 9.273 9.370 1,023,108 +0.09(+0.97%)
Jun 28, 2018 9.350 9.361 9.214 9.280 1,185,526 -0.07(-0.75%)
Jun 27, 2018 9.440 9.460 9.330 9.350 1,090,362 -0.17(-1.79%)
Jun 26, 2018 9.520 9.580 9.474 9.520 753,791 -0.14(-1.45%)
Jun 25, 2018 9.690 9.735 9.650 9.660 422,180 -0.11(-1.13%)
Jun 22, 2018 9.740 9.790 9.715 9.770 477,813 +0.07(+0.72%)
Jun 21, 2018 9.680 9.770 9.650 9.700 716,901 -0.07(-0.72%)
Jun 20, 2018 9.900 9.900 9.731 9.770 472,467 -0.14(-1.41%)
Jun 19, 2018 9.890 9.950 9.840 9.910 461,170 -0.06(-0.60%)
Jun 18, 2018 10.04 10.05 9.950 9.970 729,718 -0.07(-0.70%)
Jun 15, 2018 10.59 9.930 10.04 2,171,632 -0.55(-5.19%)
Jun 14, 2018 10.64 10.71 10.57 10.59 1,200,426 +0.06(+0.57%)
Jun 13, 2018 10.45 10.56 10.36 10.53 414,044 +0.10(+0.96%)
Jun 12, 2018 10.48 10.53 10.40 10.43 400,751 -0.13(-1.23%)
Jun 11, 2018 10.53 10.60 10.52 10.56 211,904 +0.05(+0.48%)
Jun 08, 2018 10.52 10.53 10.48 10.51 176,989 +0.04(+0.38%)
Jun 07, 2018 10.50 10.53 10.43 10.47 313,895 -0.02(-0.19%)
Jun 06, 2018 10.52 10.59 10.41 10.49 421,554 +0.02(+0.19%)
Jun 05, 2018 10.38 10.56 10.32 10.47 477,560 +0.12(+1.16%)
Jun 04, 2018 10.46 10.48 10.34 10.35 482,881 -0.02(-0.19%)
Jun 01, 2018 10.39 10.52 10.36 10.37 406,721 -0.16(-1.52%)
May 31, 2018 10.58 10.71 10.53 10.53 592,572 -0.07(-0.66%)
May 30, 2018 10.56 10.65 10.56 10.60 572,449 +0.04(+0.38%)
May 29, 2018 10.47 10.67 10.41 10.56 560,716 -0.01(-0.09%)
May 25, 2018 10.57 10.57 10.57 0 -0.11(-1.03%)
May 24, 2018 10.55 10.73 10.54 10.68 1,081,891 +0.27(+2.59%)
May 23, 2018 10.30 10.45 10.29 10.41 477,660 +0.03(+0.29%)
May 22, 2018 10.44 10.45 10.36 10.38 311,717 -0.01(-0.10%)
May 21, 2018 10.31 10.40 10.25 10.39 364,290 +0.01(+0.10%)
May 18, 2018 10.29 10.43 10.28 10.38 333,778 +0.02(+0.19%)
May 17, 2018 10.33 10.38 10.28 10.36 473,057 +0.02(+0.19%)
May 16, 2018 10.36 10.43 10.28 10.34 451,293 -0.05(-0.48%)
May 15, 2018 10.49 10.49 10.31 10.39 1,632,491 -0.56(-5.11%)
May 14, 2018 11.12 11.14 10.92 10.95 872,530 -0.14(-1.26%)
May 11, 2018 11.23 11.25 11.07 11.09 741,669 -0.05(-0.45%)
May 10, 2018 11.15 11.19 11.03 11.14 567,611 +0.22(+2.01%)
May 09, 2018 10.95 11.06 10.89 10.92 360,791 -0.06(-0.55%)
May 08, 2018 10.87 11.07 10.77 10.98 1,697,422 -0.01(-0.09%)
May 07, 2018 10.96 11.01 10.91 10.99 486,084 +0.00(+0.00%)
May 04, 2018 10.87 11.00 10.83 10.99 417,897 +0.07(+0.64%)
May 03, 2018 11.01 11.03 10.90 10.92 537,639 +0.16(+1.49%)
May 02, 2018 10.81 10.98 10.73 10.76 1,622,437 -0.01(-0.09%)
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.