Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
10.68
10.91
10.67
10.76
685,691
+0.12(+1.13%)
May 30, 2017
10.67
10.69
10.60
10.64
463,035
-0.12(-1.12%)
May 26, 2017
10.73
10.82
10.70
10.76
614,531
+0.28(+2.67%)
May 25, 2017
10.48
10.52
10.43
10.48
218,637
-0.03(-0.29%)
May 24, 2017
10.37
10.54
10.33
10.51
590,342
+0.12(+1.15%)
May 23, 2017
10.66
10.68
10.35
10.39
767,136
-0.20(-1.89%)
May 22, 2017
10.52
10.65
10.51
10.59
483,306
+0.13(+1.24%)
May 19, 2017
10.45
10.50
10.35
10.46
397,717
+0.14(+1.36%)
May 18, 2017
10.56
10.58
10.24
10.32
974,597
-0.25(-2.37%)
May 17, 2017
10.47
10.63
10.45
10.57
1,268,426
+0.54(+5.38%)
May 16, 2017
9.980
10.09
9.960
10.03
423,169
+0.14(+1.47%)
May 15, 2017
10.00
10.00
9.840
9.885
747,525
+0.07(+0.76%)
May 12, 2017
9.870
9.900
9.800
9.810
817,073
+0.07(+0.72%)
May 11, 2017
9.670
9.811
9.660
9.740
487,545
+0.12(+1.25%)
May 10, 2017
9.720
9.735
9.584
9.620
462,036
-0.01(-0.10%)
May 09, 2017
9.650
9.667
9.504
9.630
639,163
-0.17(-1.73%)
May 08, 2017
9.880
9.890
9.790
9.800
370,807
-0.08(-0.81%)
May 05, 2017
9.840
9.890
9.790
9.880
623,119
+0.06(+0.61%)
May 04, 2017
9.830
9.940
9.770
9.820
786,098
-0.30(-2.96%)
May 03, 2017
10.45
10.48
10.12
10.12
902,799
-0.44(-4.17%)
May 02, 2017
10.48
10.57
10.48
10.56
320,225
-0.02(-0.19%)
May 01, 2017
10.74
10.88
10.50
10.58
563,992
-0.29(-2.67%)
Apr 28, 2017
10.77
10.88
10.72
10.87
713,960
+0.07(+0.65%)
Apr 27, 2017
10.80
10.84
10.69
10.80
595,930
-0.10(-0.92%)
Apr 26, 2017
10.74
10.95
10.66
10.90
684,584
+0.13(+1.21%)
Apr 25, 2017
10.82
10.91
10.70
10.77
1,158,479
-0.32(-2.89%)
Apr 24, 2017
10.90
11.11
10.88
11.09
694,856
-0.24(-2.12%)
Apr 21, 2017
11.28
11.40
11.19
11.33
661,162
+0.08(+0.71%)
Apr 20, 2017
11.19
11.29
11.12
11.25
428,692
+0.07(+0.63%)
Apr 19, 2017
11.33
11.33
11.06
11.18
970,549
-0.30(-2.61%)
Apr 18, 2017
11.37
11.53
11.18
11.48
953,444
+0.18(+1.59%)
Apr 17, 2017
11.41
11.55
11.24
11.30
797,576
-0.13(-1.14%)
Apr 13, 2017
11.41
11.43
11.26
11.43
716,056
+0.19(+1.69%)
Apr 12, 2017
11.09
11.30
11.02
11.24
731,704
+0.18(+1.63%)
Apr 11, 2017
10.80
11.09
10.79
11.06
1,047,395
+0.51(+4.83%)
Apr 10, 2017
10.45
10.62
10.40
10.55
337,007
-0.02(-0.19%)
Apr 07, 2017
10.80
10.90
10.48
10.57
767,298
+0.07(+0.67%)
Apr 06, 2017
10.50
10.55
10.45
10.50
286,343
-0.10(-0.94%)
Apr 05, 2017
10.35
10.61
10.29
10.60
694,722
-0.02(-0.19%)
Apr 04, 2017
10.61
10.65
10.56
10.62
436,835
+0.07(+0.66%)
Apr 03, 2017
10.36
10.55
10.36
10.55
455,905
+0.17(+1.64%)
Mar 31, 2017
10.37
10.47
10.33
10.38
338,007
+0.05(+0.48%)
Mar 30, 2017
10.40
10.49
10.29
10.33
344,039
-0.22(-2.09%)
Mar 29, 2017
10.53
10.60
10.49
10.55
442,560
+0.06(+0.57%)
Mar 28, 2017
10.68
10.70
10.42
10.49
509,178
-0.13(-1.22%)
Mar 27, 2017
10.73
10.77
10.55
10.62
698,220
+0.18(+1.72%)
Mar 24, 2017
10.35
10.53
10.32
10.44
547,360
+0.06(+0.58%)
Mar 23, 2017
10.51
10.55
10.30
10.38
581,123
-0.06(-0.57%)
Mar 22, 2017
10.46
10.52
10.41
10.44
447,144
+0.10(+0.97%)
Mar 21, 2017
10.15
10.44
10.15
10.34
606,713
+0.22(+2.17%)
Mar 20, 2017
10.04
10.12
10.02
10.12
329,020
+0.17(+1.71%)
Mar 17, 2017
9.970
10.03
9.950
9.950
267,265
+0.04(+0.40%)
Mar 16, 2017
10.04
10.04
9.900
9.910
636,760
+0.14(+1.43%)
Mar 15, 2017
9.300
9.790
9.220
9.770
807,140
+0.49(+5.28%)
Mar 14, 2017
9.370
9.490
9.240
9.280
614,235
-0.13(-1.38%)
Mar 13, 2017
9.395
9.450
9.360
9.410
448,663
+0.02(+0.21%)
Mar 10, 2017
9.330
9.410
9.274
9.390
357,081
+0.05(+0.54%)
Mar 09, 2017
9.440
9.490
9.335
9.340
399,715
-0.17(-1.79%)
Mar 08, 2017
9.470
9.580
9.460
9.510
479,762
-0.16(-1.65%)
Mar 07, 2017
9.770
9.800
9.650
9.670
612,728
-0.27(-2.72%)
Mar 06, 2017
10.09
10.09
9.900
9.940
627,371
-0.19(-1.88%)
Mar 03, 2017
10.00
10.18
9.860
10.13
1,005,051
-0.01(-0.10%)
Mar 02, 2017
10.21
10.36
10.06
10.14
767,616
-0.41(-3.89%)
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
.