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 (%)
Mar 29, 2018 11.41 11.41 11.41 0 +0.02(+0.18%)
Mar 28, 2018 11.61 11.65 11.34 11.39 881,145 -0.53(-4.45%)
Mar 27, 2018 11.87 11.96 11.81 11.92 656,596 -0.25(-2.05%)
Mar 26, 2018 12.10 12.25 12.10 12.17 768,650 +0.19(+1.59%)
Mar 23, 2018 12.03 12.10 11.92 11.98 1,309,193 +0.46(+3.99%)
Mar 22, 2018 11.56 11.62 11.44 11.52 453,681 -0.14(-1.20%)
Mar 21, 2018 11.37 11.74 11.27 11.66 1,581,758 +0.59(+5.33%)
Mar 20, 2018 11.09 11.12 10.97 11.07 285,416 -0.15(-1.34%)
Mar 19, 2018 11.13 11.30 11.09 11.22 346,464 +0.09(+0.81%)
Mar 16, 2018 11.22 11.22 11.05 11.13 536,213 -0.09(-0.80%)
Mar 15, 2018 11.31 11.32 11.19 11.22 591,710 -0.25(-2.18%)
Mar 14, 2018 11.41 11.48 11.37 11.47 550,949 -0.02(-0.17%)
Mar 13, 2018 11.45 11.54 11.30 11.49 927,634 +0.07(+0.61%)
Mar 12, 2018 11.29 11.43 11.23 11.42 360,011 -0.01(-0.09%)
Mar 09, 2018 11.26 11.47 11.21 11.43 738,047 +0.03(+0.26%)
Mar 08, 2018 11.46 11.47 11.31 11.40 492,253 -0.07(-0.61%)
Mar 07, 2018 11.64 11.39 11.47 508,920 -0.24(-2.05%)
Mar 06, 2018 11.63 11.84 11.61 11.71 720,338 +0.38(+3.35%)
Mar 05, 2018 11.39 11.43 11.29 11.33 445,368 -0.08(-0.70%)
Mar 02, 2018 11.49 11.49 11.30 11.41 822,371 +0.18(+1.60%)
Mar 01, 2018 11.06 11.37 10.91 11.23 1,519,864 -0.06(-0.53%)
Feb 28, 2018 11.32 11.41 11.26 11.29 287,747 -0.05(-0.44%)
Feb 27, 2018 11.60 11.63 11.21 11.34 963,848 -0.38(-3.24%)
Feb 26, 2018 11.73 11.76 11.64 11.72 563,935 +0.09(+0.77%)
Feb 23, 2018 11.63 11.65 11.56 11.63 334,751 -0.06(-0.51%)
Feb 22, 2018 11.71 11.69 924,451 +0.18(+1.56%)
Feb 21, 2018 11.70 11.82 11.45 11.51 984,085 -0.15(-1.29%)
Feb 20, 2018 11.98 12.02 11.62 11.66 954,457 -0.52(-4.27%)
Feb 16, 2018 12.18 12.18 12.18 0 -0.14(-1.14%)
Feb 15, 2018 12.32 12.36 12.17 12.32 1,009,635 +0.05(+0.41%)
Feb 14, 2018 11.77 12.37 11.73 12.27 2,196,520 +0.60(+5.14%)
Feb 13, 2018 11.54 11.69 11.50 11.67 727,735 +0.22(+1.92%)
Feb 12, 2018 11.40 11.58 11.39 11.45 438,540 +0.16(+1.42%)
Feb 09, 2018 11.25 11.39 11.19 11.29 826,199 -0.06(-0.53%)
Feb 08, 2018 11.33 11.47 11.23 11.35 508,892 +0.06(+0.53%)
Feb 07, 2018 11.50 11.50 11.19 11.29 541,852 -0.19(-1.66%)
Feb 06, 2018 11.81 11.81 11.43 11.48 1,340,201 -0.42(-3.56%)
Feb 05, 2018 11.88 12.02 11.85 11.90 1,002,149 +0.15(+1.31%)
Feb 02, 2018 11.89 11.89 11.64 11.75 1,073,622 -0.51(-4.16%)
Feb 01, 2018 11.99 12.28 11.96 12.26 1,075,473 +0.13(+1.07%)
Jan 31, 2018 12.08 12.18 11.77 12.13 965,079 +0.23(+1.93%)
Jan 30, 2018 12.20 12.21 11.87 11.90 492,254 -0.13(-1.08%)
Jan 29, 2018 12.11 12.12 11.92 12.03 480,932 -0.24(-1.96%)
Jan 26, 2018 12.31 12.40 12.24 12.27 410,195 +0.04(+0.33%)
Jan 25, 2018 12.46 12.69 12.06 12.23 1,666,328 -0.28(-2.24%)
Jan 24, 2018 12.38 12.63 12.34 12.51 1,321,605 +0.44(+3.65%)
Jan 23, 2018 11.85 12.08 11.81 12.07 1,156,483 +0.18(+1.51%)
Jan 22, 2018 11.85 11.92 11.79 11.89 396,142 +0.05(+0.42%)
Jan 19, 2018 11.88 11.91 11.83 11.84 373,990 +0.17(+1.46%)
Jan 18, 2018 11.75 11.86 11.66 11.67 504,950 -0.09(-0.77%)
Jan 17, 2018 11.94 12.06 11.70 11.76 861,992 -0.29(-2.41%)
Jan 16, 2018 11.90 12.07 11.84 12.05 765,400 +0.03(+0.25%)
Jan 12, 2018 12.02 12.02 12.02 0 +0.44(+3.80%)
Jan 11, 2018 11.56 11.63 11.53 11.58 602,715 +0.11(+0.96%)
Jan 10, 2018 11.47 1,670,350 +0.10(+0.88%)
Jan 09, 2018 11.31 11.41 11.23 11.37 580,549 -0.15(-1.30%)
Jan 08, 2018 11.51 11.54 11.42 11.52 614,377 -0.03(-0.26%)
Jan 05, 2018 11.44 11.58 11.42 11.55 483,234 -0.04(-0.35%)
Jan 04, 2018 11.43 11.70 11.40 11.59 499,119 +0.18(+1.58%)
Jan 03, 2018 11.49 11.50 11.22 11.41 506,490 -0.10(-0.87%)
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.