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 (%)
May 31, 2019 94.71 96.59 94.30 96.39 138,200 +3.78(+4.08%)
May 30, 2019 91.14 92.66 90.70 92.61 93,335 +1.81(+1.99%)
May 29, 2019 91.41 91.64 90.65 90.80 42,202 +0.15(+0.17%)
May 28, 2019 90.66 90.72 90.11 90.65 29,513 -1.18(-1.28%)
May 24, 2019 91.57 91.91 91.12 91.83 33,100 +0.14(+0.15%)
May 23, 2019 90.87 92.40 90.77 91.69 74,792 +2.16(+2.41%)
May 22, 2019 89.78 90.12 89.46 89.53 44,116 -0.27(-0.30%)
May 21, 2019 89.10 89.80 88.70 89.80 43,867 -0.70(-0.77%)
May 20, 2019 90.15 90.69 90.00 90.50 42,854 -0.05(-0.06%)
May 17, 2019 91.50 91.50 89.95 90.55 52,400 -2.04(-2.20%)
May 16, 2019 93.89 93.92 91.94 92.59 51,610 -2.15(-2.27%)
May 15, 2019 95.47 95.61 94.41 94.74 38,395 -0.17(-0.18%)
May 14, 2019 95.21 95.38 94.12 94.91 70,240 -0.54(-0.57%)
May 13, 2019 95.27 95.81 94.70 95.45 95,434 +2.99(+3.23%)
May 10, 2019 92.49 93.26 92.28 92.46 45,200 +0.37(+0.40%)
May 09, 2019 91.51 92.94 91.45 92.09 25,096 +0.61(+0.67%)
May 08, 2019 92.91 92.91 91.27 91.48 31,069 -0.82(-0.89%)
May 07, 2019 91.74 92.52 91.55 92.30 43,848 +0.95(+1.04%)
May 06, 2019 90.76 91.96 90.75 91.35 37,377 +0.37(+0.41%)
May 03, 2019 90.64 91.88 90.64 90.98 37,200 +1.66(+1.86%)
May 02, 2019 88.71 89.64 88.43 89.32 41,693 -1.13(-1.25%)
May 01, 2019 91.85 93.03 89.99 90.45 102,947 -1.87(-2.03%)
Apr 30, 2019 91.65 92.68 91.61 92.32 28,540 +0.82(+0.90%)
Apr 29, 2019 91.61 91.65 91.15 91.50 24,726 -1.25(-1.35%)
Apr 26, 2019 92.47 93.40 92.47 92.75 58,700 +1.76(+1.93%)
Apr 25, 2019 91.29 92.09 90.79 90.99 45,263 +0.23(+0.25%)
Apr 24, 2019 89.70 91.09 89.70 90.76 38,478 +0.90(+1.00%)
Apr 23, 2019 88.85 90.01 88.60 89.86 44,964 -0.61(-0.68%)
Apr 22, 2019 90.68 90.69 90.25 90.47 28,661 +0.03(+0.04%)
Apr 18, 2019 90.19 90.75 90.00 90.44 17,400 +0.05(+0.06%)
Apr 17, 2019 90.71 90.81 90.16 90.39 41,953 -0.49(-0.54%)
Apr 16, 2019 90.64 91.12 90.21 90.88 88,861 -2.67(-2.85%)
Apr 15, 2019 92.55 93.94 92.30 93.55 34,141 -0.46(-0.49%)
Apr 12, 2019 94.41 95.10 94.01 94.01 37,400 -0.32(-0.34%)
Apr 11, 2019 95.80 96.13 93.99 94.33 89,542 -3.93(-4.00%)
Apr 10, 2019 97.43 98.72 97.43 98.26 42,508 +0.84(+0.86%)
Apr 09, 2019 97.66 97.74 97.15 97.42 45,121 +1.39(+1.45%)
Apr 08, 2019 97.00 97.00 95.67 96.03 32,661 +1.38(+1.46%)
Apr 05, 2019 94.42 94.91 93.91 94.65 48,100 -0.33(-0.35%)
Apr 04, 2019 92.63 95.24 92.30 94.98 66,320 +0.62(+0.66%)
Apr 03, 2019 94.12 94.70 93.98 94.36 49,995 -0.22(-0.23%)
Apr 02, 2019 93.99 94.68 93.99 94.58 25,862 +0.85(+0.91%)
Apr 01, 2019 95.71 95.74 93.70 93.73 90,083 -1.12(-1.18%)
Mar 29, 2019 96.23 96.48 94.85 94.85 65,000 +0.33(+0.35%)
Mar 28, 2019 95.39 95.57 94.08 94.52 109,678 -4.31(-4.36%)
Mar 27, 2019 100.64 100.64 98.69 98.83 98,409 -1.62(-1.61%)
Mar 26, 2019 100.96 100.96 99.96 100.45 45,250 -1.59(-1.56%)
Mar 25, 2019 101.15 102.52 101.05 102.04 59,351 +2.23(+2.23%)
Mar 22, 2019 99.47 100.27 99.23 99.81 52,800 +0.79(+0.80%)
Mar 21, 2019 100.56 100.61 97.71 99.02 86,854 -1.20(-1.20%)
Mar 20, 2019 99.02 100.80 96.66 100.22 135,915 +1.83(+1.86%)
Mar 19, 2019 99.17 99.28 98.33 98.39 45,092 +0.78(+0.80%)
Mar 18, 2019 98.17 98.39 97.42 97.61 40,196 +0.22(+0.23%)
Mar 15, 2019 97.57 98.33 97.37 97.39 47,500 +1.29(+1.34%)
Mar 14, 2019 95.84 96.29 95.49 96.10 77,806 -3.42(-3.44%)
Mar 13, 2019 98.86 99.65 98.66 99.52 53,696 +2.04(+2.09%)
Mar 12, 2019 96.57 97.63 96.25 97.48 43,065 +1.78(+1.86%)
Mar 11, 2019 96.47 96.47 95.08 95.70 53,911 -1.52(-1.56%)
Mar 08, 2019 96.94 97.38 96.20 97.22 76,500 +3.06(+3.25%)
Mar 07, 2019 93.73 94.68 93.51 94.16 60,849 -0.40(-0.42%)
Mar 06, 2019 94.07 94.62 93.72 94.56 64,085 -0.18(-0.19%)
Mar 05, 2019 94.10 94.74 93.32 94.74 155,162 +0.26(+0.28%)
Mar 04, 2019 94.41 95.11 93.66 94.48 135,304 -0.81(-0.85%)
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.