VelocityShares 3x Inverse Gold ETN $64.70

down -1.21


24/4/2014 08:10 PM  |  NASDAQ : DGLD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGLD historical data

Date Open High Low Close Volume
4/24/201467.3267.4564.3564.7014,059
4/23/201466.1266.5465.6665.9113,010
4/22/201465.4267.5765.2865.7912,900
4/21/201465.5965.9065.1365.2424,141
4/17/201463.7264.5063.4064.3914,289
4/16/201463.6063.7963.2163.385,609
4/15/201464.4564.6363.1363.2414,287
4/14/201460.1460.3359.4960.2421,916
4/11/201460.9161.5560.7761.3732,215
4/10/201461.1261.3360.7561.2620,846
4/9/201463.8163.8161.6962.429,795
4/8/201462.3362.8562.3262.8325,953
4/7/201464.1864.5963.7764.498,203
4/4/201463.9464.3961.0563.4914,574
4/3/201466.3066.5965.8465.8821,965
4/2/201465.1065.6464.8265.6413,756
4/1/201466.5467.4566.2567.2034,672
3/31/201465.3466.8164.8166.4520,618
3/28/201465.7865.9564.4965.1971,190
3/27/201464.5465.4964.0665.1122,608
3/26/201462.6364.1461.5064.0637,360
3/25/201462.4662.6361.7162.4414,657
3/24/201461.8062.8761.3262.6032,759
3/21/201458.8259.4758.6659.4753,000
3/20/201460.7760.7859.5560.3853,412
3/19/201458.0360.3258.0160.2226,868
3/18/201456.9057.0755.8957.0412,580
3/17/201453.9355.7053.8955.539,260
3/14/201453.0954.4253.0953.6133,492
3/13/201455.5455.7554.5554.9116,068
3/12/201455.8455.9255.0055.4929,993
3/11/201457.7458.9857.7058.2117,604
3/10/201459.1259.3258.1359.0213,413
3/7/201460.0360.0658.9159.0015,027
3/6/201458.3558.6057.3957.6528,117
3/5/201459.5059.7358.8559.736,523
3/4/201459.6960.1658.7759.6950,056
3/3/201457.9058.2057.0757.5739,224
2/28/201460.5562.1560.5561.2347,157
2/27/201460.5761.2259.9360.6361,682
2/26/201460.1461.4560.1460.9122,172
2/25/201460.0260.0258.9059.4521,102
2/24/201460.4660.7059.5059.7317,416
2/21/201461.5362.2661.1261.5112,468
2/20/201462.9263.3361.4561.6047,563
2/19/201462.0563.6261.9063.5519,909
2/18/201462.0562.1961.5261.8815,421
2/14/201462.4362.8562.0662.3154,423
2/13/201466.2466.2464.6264.9714,287
2/12/201466.9667.0065.9066.7016,015
2/11/201468.3568.3566.2266.6029,082
2/10/201469.7869.7868.3969.16155,671
2/7/201471.9272.0270.2370.523,983
2/6/201471.9272.9871.9072.095,810
2/5/201471.2073.0371.0372.1745,365
2/4/201473.8873.8872.4272.585,759
2/3/201474.0074.0970.5372.3151,003
1/31/201473.1975.5273.0074.6021,903
1/30/201475.0575.3073.2575.0171,727
1/29/201470.9172.2570.2270.5951,261
1/28/201472.5673.9772.1673.0231,372
1/27/201471.7273.3071.1472.9326,725
1/24/201470.7772.0069.6970.6647,313
1/23/201473.2773.2771.1971.8026,030
1/22/201475.9676.7275.6376.5113,991
1/21/201476.1076.5975.2475.4832,586
1/17/201474.6574.6673.1273.4048,922
1/16/201475.2675.7875.2675.4113,074
1/15/201476.5076.7175.5075.8031,280
1/14/201473.9975.5073.3375.3626,907
1/13/201475.1975.1973.2173.32104,724
1/10/201475.6076.1874.3974.8527,270
1/9/201478.7079.1577.7678.4710,782
1/8/201479.3279.9778.3578.9639,462
1/7/201478.2878.8577.4777.4732,246
1/6/201475.7077.3374.2576.42184,400
1/3/201477.9078.0075.9076.5473,908
1/2/201479.3679.5177.1979.0769,131
12/31/201387.7887.7881.3883.2790,320
12/30/201382.9285.1982.8184.9121,609
12/27/201381.0081.8880.8781.3572,490
12/26/201382.4082.4081.1282.2219,451
12/24/201384.3084.3083.3083.5910,112
12/23/201384.8085.0583.8584.7732,539
12/20/201385.2486.1283.0084.12192,968
12/19/201384.3887.0084.1486.52213,435
12/18/201378.2381.5575.0680.8696,974
12/17/201378.4080.1776.9878.8524,521
12/16/201377.9478.3875.0077.16172,959
12/13/201378.5779.2077.4777.76152,063
12/12/201379.1280.1278.8979.84107,505
12/11/201373.6875.5773.4275.01133,632
12/10/201372.7073.8072.4073.31105,750
12/9/201379.0279.0277.0777.5434,783
12/6/201379.3680.7078.1379.9229,183
12/5/201380.6282.0078.5080.37362,623
12/4/201380.6680.8173.4577.26191,310
12/3/201383.0083.0080.7981.4149,660
12/2/201379.1482.2478.8982.15104,036
11/29/201376.2976.2975.5376.0910,906
Trading Center