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 28, 2018 7.740 7.910 7.720 7.860 402,300 +0.15(+1.95%)
Sep 27, 2018 7.730 7.790 7.680 7.710 1,085,757 -0.23(-2.90%)
Sep 26, 2018 7.950 8.040 7.850 7.940 756,845 -0.13(-1.61%)
Sep 25, 2018 8.080 8.110 8.050 8.070 325,582 +0.04(+0.50%)
Sep 24, 2018 8.070 8.130 8.010 8.030 481,672 +0.00(+0.00%)
Sep 21, 2018 7.890 8.060 7.885 8.030 573,100 -0.17(-2.07%)
Sep 20, 2018 8.180 8.210 8.110 8.200 415,363 +0.07(+0.86%)
Sep 19, 2018 8.130 8.160 8.080 8.130 306,300 +0.11(+1.37%)
Sep 18, 2018 8.090 8.120 7.990 8.020 422,946 -0.04(-0.50%)
Sep 17, 2018 8.050 8.150 8.050 8.060 660,207 +0.12(+1.51%)
Sep 14, 2018 8.100 8.120 7.920 7.940 741,100 -0.15(-1.85%)
Sep 13, 2018 8.310 8.320 8.060 8.090 546,849 -0.10(-1.22%)
Sep 12, 2018 7.970 8.238 7.960 8.190 554,246 +0.20(+2.50%)
Sep 11, 2018 7.870 8.020 7.810 7.990 373,945 +0.02(+0.25%)
Sep 10, 2018 7.990 8.030 7.935 7.970 235,443 -0.01(-0.13%)
Sep 07, 2018 8.000 8.070 7.940 7.980 443,800 -0.07(-0.87%)
Sep 06, 2018 8.140 8.200 8.000 8.050 370,836 +0.04(+0.50%)
Sep 05, 2018 8.020 8.040 7.976 8.010 570,318 +0.08(+1.01%)
Sep 04, 2018 7.880 7.950 7.861 7.930 381,515 -0.14(-1.73%)
Aug 31, 2018 8.070 8.070 8.070 0 -0.02(-0.25%)
Aug 30, 2018 8.150 8.150 8.003 8.090 934,076 -0.13(-1.58%)
Aug 29, 2018 8.200 8.220 8.140 8.220 184,326 +0.11(+1.36%)
Aug 28, 2018 8.330 8.360 8.080 8.110 881,375 -0.18(-2.17%)
Aug 27, 2018 8.200 8.340 8.195 8.290 793,364 +0.10(+1.22%)
Aug 24, 2018 8.010 8.265 8.010 8.190 1,238,300 +0.38(+4.87%)
Aug 23, 2018 7.900 7.930 7.780 7.810 721,534 -0.22(-2.74%)
Aug 22, 2018 8.050 8.070 7.990 8.030 443,178 +0.05(+0.63%)
Aug 21, 2018 7.930 8.000 7.850 7.980 514,898 +0.07(+0.88%)
Aug 20, 2018 7.850 7.920 7.791 7.910 582,115 +0.11(+1.41%)
Aug 17, 2018 7.710 7.800 7.640 7.800 596,400 +0.21(+2.77%)
Aug 16, 2018 7.660 7.740 7.590 7.590 471,156 -0.02(-0.26%)
Aug 15, 2018 7.810 7.810 7.570 7.610 1,660,027 -0.39(-4.87%)
Aug 14, 2018 8.030 8.080 7.950 8.000 646,667 +0.01(+0.13%)
Aug 13, 2018 8.160 8.160 7.950 7.990 1,326,108 -0.37(-4.43%)
Aug 10, 2018 8.390 8.480 8.340 8.360 330,900 -0.02(-0.18%)
Aug 09, 2018 8.440 8.460 8.360 8.375 311,646 -0.04(-0.42%)
Aug 08, 2018 8.370 8.430 8.310 8.410 377,347 +0.07(+0.84%)
Aug 07, 2018 8.410 8.410 8.310 8.340 473,232 +0.05(+0.60%)
Aug 06, 2018 8.340 8.380 8.289 8.290 1,065,800 -0.14(-1.66%)
Aug 03, 2018 8.460 8.555 8.415 8.430 742,900 +0.10(+1.20%)
Aug 02, 2018 8.480 8.500 8.320 8.330 1,273,802 -0.16(-1.88%)
Aug 01, 2018 8.590 8.610 8.480 8.490 836,175 -0.17(-1.96%)
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%)
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.