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 (%)
Feb 28, 2020 168.74 168.74 149.52 152.65 559,900 -19.50(-11.33%)
Feb 27, 2020 178.89 180.58 172.15 172.15 367,449 -0.99(-0.57%)
Feb 26, 2020 172.33 177.24 169.28 173.14 244,332 +1.87(+1.09%)
Feb 25, 2020 176.84 180.33 169.57 171.27 333,169 -9.15(-5.07%)
Feb 24, 2020 188.38 188.79 177.52 180.42 428,786 +4.49(+2.55%)
Feb 21, 2020 175.00 177.69 174.31 175.93 230,800 +7.48(+4.44%)
Feb 20, 2020 166.98 169.60 166.82 168.45 121,712 +2.07(+1.24%)
Feb 19, 2020 163.80 166.40 163.20 166.38 93,155 +2.97(+1.82%)
Feb 18, 2020 160.00 163.94 158.93 163.41 116,577 +6.06(+3.85%)
Feb 14, 2020 156.48 157.86 156.43 157.35 51,900 +1.97(+1.27%)
Feb 13, 2020 154.88 155.90 154.27 155.38 54,256 +2.71(+1.78%)
Feb 12, 2020 152.36 153.68 151.70 152.67 37,221 -0.49(-0.32%)
Feb 11, 2020 154.56 154.93 151.54 153.16 44,241 -1.55(-1.00%)
Feb 10, 2020 155.17 155.75 154.15 154.71 49,157 +0.84(+0.55%)
Feb 07, 2020 153.78 154.98 152.40 153.87 84,100 +1.16(+0.76%)
Feb 06, 2020 152.20 153.10 151.21 152.71 67,987 +2.70(+1.80%)
Feb 05, 2020 149.38 150.77 148.84 150.01 59,319 +0.55(+0.37%)
Feb 04, 2020 151.33 151.58 147.74 149.46 169,790 -6.48(-4.16%)
Feb 03, 2020 156.81 157.11 153.78 155.94 223,989 -3.31(-2.08%)
Jan 31, 2020 157.63 160.00 157.48 159.25 165,900 +2.96(+1.89%)
Jan 30, 2020 156.84 158.88 155.01 156.29 192,682 -0.05(-0.03%)
Jan 29, 2020 153.78 156.62 153.75 156.34 77,170 +2.43(+1.58%)
Jan 28, 2020 156.25 156.80 153.38 153.91 140,710 -4.31(-2.72%)
Jan 27, 2020 158.77 159.25 156.38 158.22 131,815 +2.97(+1.91%)
Jan 24, 2020 151.70 156.31 151.67 155.25 163,200 +2.79(+1.83%)
Jan 23, 2020 150.96 153.87 150.88 152.46 87,961 +1.10(+0.73%)
Jan 22, 2020 151.20 151.36 150.27 151.36 51,738 +0.07(+0.05%)
Jan 21, 2020 148.29 151.67 147.09 151.29 79,768 +0.41(+0.27%)
Jan 17, 2020 150.72 152.07 150.12 150.88 79,400 +0.92(+0.61%)
Jan 16, 2020 149.90 150.39 148.43 149.96 54,848 -0.88(-0.58%)
Jan 15, 2020 149.95 151.24 148.63 150.84 79,772 +2.56(+1.73%)
Jan 14, 2020 147.52 148.56 146.50 148.28 69,651 -0.37(-0.25%)
Jan 13, 2020 150.34 150.53 148.65 148.65 98,927 -3.65(-2.40%)
Jan 10, 2020 150.03 152.37 150.00 152.30 77,600 +2.90(+1.94%)
Jan 09, 2020 149.53 150.52 147.77 149.40 112,406 -2.73(-1.79%)
Jan 08, 2020 157.41 157.95 150.02 152.13 376,755 -3.71(-2.38%)
Jan 07, 2020 154.49 156.28 154.31 155.84 111,955 +1.57(+1.02%)
Jan 06, 2020 157.20 157.44 152.79 154.27 250,168 +4.69(+3.14%)
Jan 03, 2020 149.00 150.96 148.23 149.58 141,500 +5.76(+4.01%)
Jan 02, 2020 143.70 144.58 142.26 143.82 98,976 +3.06(+2.17%)
Dec 31, 2019 142.13 142.78 140.50 140.76 78,400 +0.52(+0.37%)
Dec 30, 2019 139.85 140.44 139.82 140.24 47,944 +0.90(+0.65%)
Dec 27, 2019 139.30 140.62 139.15 139.34 56,100 -0.46(-0.33%)
Dec 26, 2019 138.78 139.93 138.37 139.80 60,149 +3.22(+2.36%)
Dec 24, 2019 134.12 136.59 134.07 136.58 79,100 +3.95(+2.98%)
Dec 23, 2019 131.44 132.65 131.44 132.63 47,143 +2.30(+1.76%)
Dec 20, 2019 131.04 131.17 129.85 130.33 18,400 -0.52(-0.40%)
Dec 19, 2019 129.96 131.39 129.77 130.85 21,154 +0.80(+0.62%)
Dec 18, 2019 129.56 130.61 129.48 130.05 39,889 +0.06(+0.05%)
Dec 17, 2019 130.06 131.00 129.70 129.99 38,922 -0.26(-0.20%)
Dec 16, 2019 130.57 131.00 129.38 130.25 32,538 +0.18(+0.14%)
Dec 13, 2019 128.59 130.60 127.27 130.07 73,500 +1.49(+1.16%)
Dec 12, 2019 132.19 132.44 127.00 128.58 142,005 -1.38(-1.06%)
Dec 11, 2019 127.94 130.80 127.60 129.96 86,881 +2.79(+2.19%)
Dec 10, 2019 128.04 128.11 126.50 127.17 37,800 +0.99(+0.78%)
Dec 09, 2019 126.80 126.80 125.75 126.18 15,357 +0.12(+0.10%)
Dec 06, 2019 126.78 127.99 125.60 126.06 86,200 -4.22(-3.24%)
Dec 05, 2019 129.79 131.42 129.79 130.28 34,931 +0.24(+0.18%)
Dec 04, 2019 130.91 130.91 129.29 130.04 35,816 -0.85(-0.65%)
Dec 03, 2019 130.84 132.09 130.38 130.89 71,283 +3.70(+2.91%)
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.