Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VS 3X Inv Gold (NQ: DGLD )

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 31, 2015 74.39 75.20 73.71 74.82 11,340 +0.34(+0.46%)
Mar 30, 2015 74.42 74.80 74.11 74.48 18,401 +2.49(+3.46%)
Mar 27, 2015 71.66 72.88 71.66 71.99 12,118 +0.79(+1.11%)
Mar 26, 2015 70.83 71.56 70.65 71.20 12,578 -1.34(-1.85%)
Mar 25, 2015 72.07 72.61 71.77 72.54 5,159 -0.51(-0.69%)
Mar 24, 2015 73.33 74.02 72.98 73.05 7,827 -0.41(-0.56%)
Mar 23, 2015 74.86 74.86 73.46 73.46 13,023 -1.36(-1.82%)
Mar 20, 2015 76.73 76.73 74.10 74.82 11,651 -2.68(-3.46%)
Mar 19, 2015 78.82 79.13 77.31 77.50 7,984 +0.15(+0.19%)
Mar 18, 2015 82.27 82.59 76.67 77.35 54,452 -5.09(-6.17%)
Mar 17, 2015 82.98 83.24 79.70 82.44 14,075 +1.50(+1.85%)
Mar 16, 2015 80.25 81.83 80.18 80.94 14,047 +0.27(+0.33%)
Mar 13, 2015 80.24 81.52 80.24 80.67 10,254 -0.58(-0.71%)
Mar 12, 2015 80.18 82.02 80.18 81.25 18,543 +0.03(+0.04%)
Mar 11, 2015 80.02 82.30 80.02 81.22 27,825 +1.52(+1.91%)
Mar 10, 2015 78.40 80.12 77.70 79.70 18,879 +1.09(+1.39%)
Mar 09, 2015 77.64 78.62 77.32 78.61 22,785 -0.15(-0.18%)
Mar 06, 2015 76.21 79.14 75.92 78.76 35,969 +6.04(+8.30%)
Mar 05, 2015 72.10 73.05 71.15 72.72 15,833 +0.23(+0.32%)
Mar 04, 2015 71.55 72.74 71.47 72.49 10,131 +0.44(+0.61%)
Mar 03, 2015 70.61 72.05 70.12 72.05 7,387 +0.61(+0.85%)
Mar 02, 2015 69.85 71.44 69.75 71.44 7,519 +1.13(+1.61%)
Feb 27, 2015 69.86 70.40 68.75 70.31 9,898 -0.49(-0.69%)
Feb 26, 2015 69.91 71.06 69.86 70.80 21,231 -0.77(-1.07%)
Feb 25, 2015 71.15 71.98 71.15 71.57 11,150 -0.83(-1.15%)
Feb 24, 2015 72.91 73.95 72.02 72.40 29,411 +0.35(+0.48%)
Feb 23, 2015 72.66 72.66 70.84 72.05 12,935 -0.17(-0.23%)
Feb 20, 2015 70.84 72.74 70.24 72.22 13,443 +1.10(+1.55%)
Feb 19, 2015 70.10 71.32 70.02 71.12 14,275 +0.65(+0.93%)
Feb 18, 2015 70.65 72.78 70.11 70.47 33,871 -0.59(-0.84%)
Feb 17, 2015 69.41 71.75 69.41 71.06 18,389 +3.45(+5.10%)
Feb 13, 2015 67.33 67.61 67.61 67.61 15,400 -1.14(-1.66%)
Feb 12, 2015 68.09 69.13 68.00 68.75 18,727 -0.57(-0.82%)
Feb 11, 2015 66.71 69.36 66.65 69.32 39,819 +2.57(+3.85%)
Feb 10, 2015 66.96 67.13 66.40 66.75 32,069 +1.08(+1.64%)
Feb 09, 2015 65.97 66.30 65.52 65.67 4,475 -0.93(-1.40%)
Feb 06, 2015 65.91 67.30 65.28 66.60 42,506 +4.85(+7.85%)
Feb 05, 2015 62.83 63.36 61.75 61.75 10,496 -0.25(-0.40%)
Feb 04, 2015 61.91 63.24 61.01 62.00 18,328 -0.70(-1.12%)
Feb 03, 2015 61.88 63.50 61.81 62.70 18,993 +1.94(+3.19%)
Feb 02, 2015 61.58 61.71 59.61 60.76 17,667 +1.21(+2.03%)
Jan 30, 2015 62.29 62.49 59.47 59.55 22,201 -4.07(-6.40%)
Jan 29, 2015 61.86 64.32 61.42 63.62 49,061 +3.92(+6.57%)
Jan 28, 2015 59.67 60.03 59.07 59.70 11,973 +1.46(+2.51%)
Jan 27, 2015 59.66 59.66 58.80 58.24 17,584 -2.25(-3.72%)
Jan 26, 2015 59.62 60.94 59.62 60.49 11,791 +1.94(+3.31%)
Jan 23, 2015 58.31 59.55 58.12 58.55 21,014 +1.46(+2.55%)
Jan 22, 2015 57.43 58.33 56.60 57.09 33,752 -1.54(-2.62%)
Jan 21, 2015 57.02 59.76 57.02 58.63 25,569 -0.10(-0.16%)
Jan 20, 2015 59.37 59.61 58.08 58.73 17,565 -2.51(-4.10%)
Jan 16, 2015 62.40 62.40 60.39 61.24 29,666 -2.35(-3.70%)
Jan 15, 2015 64.69 64.69 61.67 63.59 23,221 -5.00(-7.29%)
Jan 14, 2015 66.97 68.59 66.71 68.59 13,730 +0.16(+0.23%)
Jan 13, 2015 66.94 68.86 66.90 68.43 12,879 +0.42(+0.62%)
Jan 12, 2015 69.64 69.94 67.75 68.01 10,044 -2.25(-3.20%)
Jan 09, 2015 71.33 71.39 70.14 70.26 19,731 -2.37(-3.26%)
Jan 08, 2015 71.95 72.72 71.00 72.63 25,536 +0.96(+1.34%)
Jan 07, 2015 71.54 71.98 71.02 71.67 13,087 +0.89(+1.26%)
Jan 06, 2015 72.05 72.52 69.49 70.78 41,034 -2.26(-3.09%)
Jan 05, 2015 75.05 75.05 72.76 73.04 26,926 -3.54(-4.62%)
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.