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 (%)
Aug 29, 2014 15.02 15.01 15.01 15.01 73,700 -0.08(-0.53%)
Aug 28, 2014 15.16 15.20 15.08 15.09 69,462 +0.24(+1.62%)
Aug 27, 2014 14.93 14.98 14.82 14.85 38,908 -0.02(-0.13%)
Aug 26, 2014 15.02 15.34 14.84 14.87 58,568 +0.23(+1.57%)
Aug 25, 2014 14.70 14.76 14.62 14.64 57,874 -0.16(-1.08%)
Aug 22, 2014 14.76 14.76 14.60 14.80 132,823 +0.12(+0.82%)
Aug 21, 2014 14.66 14.84 14.53 14.68 445,687 -0.52(-3.42%)
Aug 20, 2014 15.40 15.41 15.06 15.20 804,731 -0.14(-0.91%)
Aug 19, 2014 15.47 15.47 15.28 15.34 69,322 -0.11(-0.71%)
Aug 18, 2014 15.39 15.49 15.34 15.45 85,616 -0.21(-1.34%)
Aug 15, 2014 15.29 15.85 15.23 15.66 212,555 -0.31(-1.94%)
Aug 14, 2014 15.97 16.03 15.91 15.97 31,302 +0.05(+0.31%)
Aug 13, 2014 15.99 16.07 15.83 15.92 34,917 +0.08(+0.51%)
Aug 12, 2014 15.99 16.15 15.80 15.84 78,959 +0.00(+0.00%)
Aug 11, 2014 15.80 15.85 15.72 15.84 39,273 -0.10(-0.63%)
Aug 08, 2014 15.90 16.02 15.84 15.94 64,314 +0.01(+0.06%)
Aug 07, 2014 15.68 16.02 15.60 15.93 83,890 +0.18(+1.14%)
Aug 06, 2014 15.76 15.84 15.68 15.75 163,022 +0.64(+4.24%)
Aug 05, 2014 15.00 15.29 14.90 15.11 110,783 -0.01(-0.07%)
Aug 04, 2014 15.23 15.30 15.02 15.12 72,262 -0.16(-1.05%)
Aug 01, 2014 15.33 15.38 15.20 15.28 194,248 +0.38(+2.55%)
Jul 31, 2014 15.08 15.11 14.81 14.90 212,046 -0.54(-3.50%)
Jul 30, 2014 15.47 15.47 15.30 15.44 92,322 -0.13(-0.83%)
Jul 29, 2014 15.85 15.85 15.45 15.57 41,954 -0.17(-1.08%)
Jul 28, 2014 15.69 15.78 15.67 15.74 61,629 -0.11(-0.69%)
Jul 25, 2014 15.33 15.87 15.33 15.85 155,447 +0.57(+3.73%)
Jul 24, 2014 15.49 15.49 15.13 15.28 196,667 -0.49(-3.11%)
Jul 23, 2014 15.80 15.92 15.71 15.77 96,270 -0.04(-0.25%)
Jul 22, 2014 16.07 16.08 15.73 15.81 224,821 -0.25(-1.56%)
Jul 21, 2014 16.15 16.15 15.97 16.06 93,853 +0.11(+0.69%)
Jul 18, 2014 15.85 15.99 15.78 15.95 81,221 -0.35(-2.15%)
Jul 17, 2014 15.72 16.46 15.66 16.30 216,442 +0.79(+5.09%)
Jul 16, 2014 15.53 15.71 15.45 15.51 88,625 +0.16(+1.04%)
Jul 15, 2014 15.89 16.04 15.30 15.35 227,262 -0.49(-3.09%)
Jul 14, 2014 15.75 15.94 15.69 15.84 325,787 -1.20(-7.04%)
Jul 11, 2014 16.91 17.07 16.88 17.04 82,135 +0.07(+0.41%)
Jul 10, 2014 17.19 17.22 16.91 16.97 342,807 +0.31(+1.86%)
Jul 09, 2014 16.56 16.81 16.42 16.66 250,390 +0.31(+1.90%)
Jul 08, 2014 16.46 16.53 16.11 16.35 187,451 +0.03(+0.18%)
Jul 07, 2014 16.24 16.32 16.07 16.32 171,048 -0.03(-0.18%)
Jul 03, 2014 16.26 16.35 16.35 16.35 86,000 -0.28(-1.68%)
Jul 02, 2014 16.67 16.81 16.61 16.63 93,074 -0.04(-0.24%)
Jul 01, 2014 16.75 16.80 16.57 16.67 261,665 -0.06(-0.36%)
Jun 30, 2014 16.20 16.75 16.13 16.73 278,675 +0.47(+2.89%)
Jun 27, 2014 16.37 16.47 16.25 16.26 308,101 -0.02(-0.12%)
Jun 26, 2014 16.17 16.35 16.07 16.28 1,409,177 -0.04(-0.25%)
Jun 25, 2014 16.24 16.53 16.19 16.32 95,872 +0.00(+0.00%)
Jun 24, 2014 16.43 16.46 16.24 16.32 203,361 +0.05(+0.31%)
Jun 23, 2014 16.20 16.32 16.10 16.27 126,244 +0.13(+0.81%)
Jun 20, 2014 16.30 16.37 16.04 16.14 146,962 -0.15(-0.92%)
Jun 19, 2014 15.37 16.40 15.34 16.29 330,010 +1.53(+10.37%)
Jun 18, 2014 14.62 14.79 14.59 14.76 61,766 +0.11(+0.75%)
Jun 17, 2014 14.48 14.69 14.45 14.65 72,692 -0.01(-0.07%)
Jun 16, 2014 14.86 14.88 14.61 14.66 101,657 -0.17(-1.15%)
Jun 13, 2014 14.73 14.89 14.69 14.83 57,372 +0.08(+0.54%)
Jun 12, 2014 14.45 14.77 14.45 14.75 128,919 +0.46(+3.22%)
Jun 11, 2014 14.34 14.38 14.21 14.29 45,463 -0.01(-0.07%)
Jun 10, 2014 14.28 14.34 14.25 14.30 83,815 +0.27(+1.92%)
Jun 06, 2014 14.13 14.13 13.75 14.03 75,898 -0.02(-0.14%)
Jun 05, 2014 14.00 14.12 13.98 14.05 263,820 +0.33(+2.41%)
Jun 04, 2014 13.90 13.90 13.71 13.72 50,206 -0.11(-0.80%)
Jun 03, 2014 13.74 13.85 13.62 13.83 75,766 +0.08(+0.58%)
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.