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 30, 2014 14.28 14.33 13.72 13.97 231,107 -0.28(-1.94%)
May 29, 2014 14.16 14.47 14.10 14.24 108,114 +0.00(+0.03%)
May 28, 2014 14.37 14.42 14.15 14.24 130,148 -0.25(-1.73%)
May 27, 2014 14.91 14.94 14.42 14.49 708,585 -1.01(-6.50%)
May 23, 2014 15.49 15.50 15.50 15.50 37,200 -0.08(-0.53%)
May 22, 2014 15.75 15.77 15.53 15.58 102,072 +0.14(+0.89%)
May 21, 2014 15.40 15.50 15.14 15.44 109,527 -0.12(-0.75%)
May 20, 2014 15.40 15.63 15.32 15.56 61,190 +0.04(+0.26%)
May 19, 2014 15.80 15.91 15.49 15.52 35,177 +0.01(+0.08%)
May 16, 2014 15.43 15.56 15.40 15.51 19,584 -0.09(-0.60%)
May 15, 2014 15.60 15.84 15.50 15.60 69,557 -0.36(-2.26%)
May 14, 2014 15.97 16.04 15.85 15.96 102,274 +0.44(+2.84%)
May 13, 2014 15.60 15.68 15.52 15.52 64,139 -0.16(-1.02%)
May 12, 2014 15.85 15.85 15.58 15.68 60,543 +0.31(+2.02%)
May 09, 2014 15.47 15.48 15.25 15.37 102,041 -0.01(-0.06%)
May 08, 2014 15.38 15.48 15.27 15.38 38,419 -0.01(-0.05%)
May 07, 2014 15.90 15.90 15.28 15.39 160,603 -0.67(-4.19%)
May 06, 2014 16.11 16.11 15.95 16.06 71,239 -0.10(-0.62%)
May 05, 2014 16.28 16.33 16.10 16.16 232,617 +0.44(+2.80%)
May 02, 2014 15.24 15.94 15.10 15.72 133,470 +0.45(+2.95%)
May 01, 2014 15.10 15.27 15.00 15.27 85,512 -0.18(-1.17%)
Apr 30, 2014 15.43 15.74 15.30 15.45 94,564 -0.21(-1.34%)
Apr 29, 2014 15.67 15.84 15.60 15.66 170,401 -0.01(-0.08%)
Apr 28, 2014 15.85 15.85 15.53 15.67 125,929 -0.21(-1.30%)
Apr 25, 2014 15.75 15.97 15.75 15.88 113,386 +0.37(+2.39%)
Apr 24, 2014 14.96 15.64 14.89 15.51 120,699 +0.28(+1.84%)
Apr 23, 2014 15.26 15.29 15.10 15.23 168,407 -0.03(-0.20%)
Apr 22, 2014 15.36 15.38 14.90 15.26 178,043 -0.15(-0.97%)
Apr 21, 2014 15.38 15.42 15.24 15.41 197,892 -0.22(-1.41%)
Apr 17, 2014 15.86 15.63 15.63 15.63 95,000 -0.32(-2.01%)
Apr 16, 2014 15.85 15.95 15.75 15.95 60,053 +0.04(+0.25%)
Apr 15, 2014 15.65 15.99 15.55 15.91 283,409 -0.95(-5.63%)
Apr 14, 2014 16.80 17.00 16.77 16.86 119,351 +0.36(+2.20%)
Apr 11, 2014 16.55 16.60 16.40 16.50 86,875 -0.02(-0.14%)
Apr 10, 2014 16.48 16.66 16.46 16.52 195,860 +0.26(+1.60%)
Apr 09, 2014 15.98 16.40 15.87 16.26 121,324 +0.11(+0.68%)
Apr 08, 2014 16.25 16.27 16.09 16.15 157,616 +0.42(+2.67%)
Apr 07, 2014 15.84 15.91 15.70 15.73 69,582 -0.27(-1.69%)
Apr 04, 2014 15.85 16.09 15.73 16.00 155,929 +0.65(+4.23%)
Apr 03, 2014 15.32 15.47 15.24 15.35 86,741 -0.18(-1.16%)
Apr 02, 2014 15.54 15.66 15.48 15.53 109,549 +0.35(+2.33%)
Apr 01, 2014 15.29 15.36 15.08 15.18 115,485 -0.08(-0.54%)
Mar 31, 2014 15.60 15.70 15.25 15.26 316,567 -0.38(-2.43%)
Mar 28, 2014 15.54 15.76 15.36 15.64 172,830 +0.03(+0.19%)
Mar 27, 2014 15.78 15.88 15.49 15.61 359,816 -0.33(-2.07%)
Mar 26, 2014 16.31 16.33 15.86 15.94 223,978 -0.42(-2.57%)
Mar 25, 2014 16.38 16.52 16.28 16.36 238,639 +0.08(+0.49%)
Mar 24, 2014 16.64 16.75 16.20 16.28 898,809 -0.89(-5.18%)
Mar 21, 2014 17.39 17.41 17.17 17.17 568,971 +0.24(+1.42%)
Mar 20, 2014 16.85 17.11 16.80 16.93 195,831 -0.05(-0.29%)
Mar 19, 2014 17.62 17.65 16.94 16.98 408,104 -1.04(-5.77%)
Mar 18, 2014 17.90 18.32 17.90 18.02 165,908 -0.47(-2.54%)
Mar 17, 2014 18.98 19.14 18.30 18.49 260,115 -0.65(-3.40%)
Mar 14, 2014 19.38 19.38 18.78 19.14 248,264 +0.39(+2.08%)
Mar 13, 2014 18.51 18.85 18.45 18.75 150,716 +0.22(+1.19%)
Mar 12, 2014 18.48 18.67 18.37 18.53 239,449 +0.76(+4.28%)
Mar 11, 2014 17.80 17.87 17.41 17.77 82,619 +0.29(+1.66%)
Mar 10, 2014 17.37 17.64 17.32 17.48 149,774 +0.04(+0.24%)
Mar 07, 2014 17.10 17.50 17.07 17.44 371,138 -0.47(-2.64%)
Mar 06, 2014 17.72 18.01 17.62 17.91 316,102 +0.53(+3.05%)
Mar 05, 2014 17.32 17.55 17.26 17.38 89,347 +0.10(+0.58%)
Mar 04, 2014 17.23 17.51 17.12 17.28 180,981 -0.69(-3.84%)
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.