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 (%)
Sep 30, 2019 135.33 136.51 130.14 132.67 240,141 -6.56(-4.71%)
Sep 27, 2019 137.30 140.99 136.50 139.23 142,600 -2.47(-1.74%)
Sep 26, 2019 142.67 143.76 140.94 141.70 93,085 +0.26(+0.18%)
Sep 25, 2019 148.62 149.03 140.50 141.44 191,957 -8.56(-5.71%)
Sep 24, 2019 145.97 150.82 145.00 150.00 160,996 +4.00(+2.74%)
Sep 23, 2019 145.91 148.09 145.50 146.00 104,318 +0.67(+0.46%)
Sep 20, 2019 141.00 145.37 140.81 145.33 123,900 +5.13(+3.66%)
Sep 19, 2019 141.09 141.64 139.73 140.20 110,871 +1.56(+1.13%)
Sep 18, 2019 142.17 144.29 135.99 138.64 237,008 -2.71(-1.92%)
Sep 17, 2019 141.85 142.73 140.09 141.35 138,857 +0.99(+0.71%)
Sep 16, 2019 141.25 142.28 139.50 140.36 137,707 +3.49(+2.55%)
Sep 13, 2019 141.67 142.29 136.61 136.87 137,400 -3.72(-2.65%)
Sep 12, 2019 144.72 145.68 139.88 140.59 299,879 +0.87(+0.62%)
Sep 11, 2019 137.55 140.31 137.43 139.72 76,564 +2.55(+1.86%)
Sep 10, 2019 140.19 141.13 137.17 137.17 179,711 -3.63(-2.58%)
Sep 09, 2019 143.78 144.02 140.20 140.80 199,585 -1.66(-1.17%)
Sep 06, 2019 147.54 148.86 142.17 142.46 378,100 -3.65(-2.50%)
Sep 05, 2019 152.09 152.16 142.35 146.11 380,855 -10.92(-6.95%)
Sep 04, 2019 153.89 158.04 153.89 157.03 168,637 +2.23(+1.44%)
Sep 03, 2019 152.28 155.81 151.58 154.80 247,592 +6.39(+4.31%)
Aug 30, 2019 148.88 150.86 146.22 148.41 207,900 -1.22(-0.82%)
Aug 29, 2019 153.80 153.83 147.15 149.63 209,772 -3.31(-2.16%)
Aug 28, 2019 153.84 154.56 151.52 152.94 90,514 -1.38(-0.89%)
Aug 27, 2019 150.50 154.65 150.39 154.32 179,588 +4.62(+3.09%)
Aug 26, 2019 150.71 152.50 149.43 149.70 145,386 -0.27(-0.18%)
Aug 23, 2019 143.17 150.50 142.55 149.97 234,800 +8.29(+5.85%)
Aug 22, 2019 141.54 143.06 141.11 141.68 71,709 -1.18(-0.83%)
Aug 21, 2019 142.33 144.00 142.02 142.86 82,347 -0.76(-0.53%)
Aug 20, 2019 142.98 144.27 142.60 143.62 102,820 +2.66(+1.89%)
Aug 19, 2019 141.56 142.93 140.23 140.96 176,100 -4.96(-3.40%)
Aug 16, 2019 145.97 147.00 143.28 145.92 145,400 -3.00(-2.01%)
Aug 15, 2019 146.78 149.80 145.90 148.92 146,605 +2.91(+1.99%)
Aug 14, 2019 146.36 149.00 143.93 146.01 307,147 +2.99(+2.09%)
Aug 13, 2019 147.59 147.67 136.51 143.02 584,051 -2.77(-1.90%)
Aug 12, 2019 142.99 148.00 142.92 145.79 276,464 +3.87(+2.73%)
Aug 09, 2019 141.93 144.13 140.85 141.92 177,400 -1.46(-1.02%)
Aug 08, 2019 140.73 145.00 140.17 143.38 190,931 +1.88(+1.33%)
Aug 07, 2019 141.40 145.44 140.88 141.50 337,732 +6.17(+4.56%)
Aug 06, 2019 133.55 135.51 132.66 135.33 130,200 +3.46(+2.62%)
Aug 05, 2019 132.51 134.36 130.00 131.87 319,846 +4.93(+3.88%)
Aug 02, 2019 125.38 128.61 125.34 126.94 155,800 -1.08(-0.84%)
Aug 01, 2019 117.33 128.21 117.02 128.02 347,246 +7.78(+6.47%)
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%)
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.