VELOCITYSHARES 3X LONG GOLD ET $21.76

down -0.42


24/5/2013 04:24 PM  |  NYSEARCA : UGLD  |  Industries :
Type:

UGLD historical data

Date Open High Low Close Volume
5/24/2013 21.84 22.10 21.68 21.76 505
5/23/2013 22.17 22.27 21.20 22.18 1229
5/22/2013 21.93 23.33 20.47 20.98 4104
5/21/2013 20.94 21.69 20.62 21.37 2190
5/20/2013 20.36 22.51 20.36 22.46 2768
5/17/2013 21.52 21.61 20.48 20.49 3068
5/16/2013 21.52 22.12 21.42 21.94 2478
5/15/2013 23.26 23.45 22.12 22.25 6589
5/14/2013 23.97 24.58 23.78 23.87 881
5/13/2013 24.23 24.48 24.08 24.22 583
5/10/2013 24.09 24.90 23.54 24.83 2895
5/9/2013 25.81 26.33 25.46 25.55 815
5/8/2013 26.07 26.62 25.97 26.45 726
5/7/2013 25.35 25.45 24.84 25.34 1180
5/6/2013 26.40 26.47 26.04 26.31 456
5/3/2013 26.09 26.59 25.95 26.31 1103
5/2/2013 26.22 26.46 25.86 26.15 970
5/1/2013 25.52 25.99 24.79 25.78 2539
4/30/2013 26.51 26.74 26.09 26.73 584
4/29/2013 26.40 26.65 26.03 26.43 1496
4/26/2013 26.46 27.10 25.03 25.74 3176
4/25/2013 25.27 26.38 25.16 26.13 3513
4/24/2013 24.24 24.44 23.90 24.39 1981
4/23/2013 23.77 23.79 23.06 23.60 1633
4/22/2013 24.30 24.33 23.81 24.15 1540
4/19/2013 23.21 23.21 22.57 22.97 1309
4/18/2013 22.23 22.81 22.10 22.37 1496
4/17/2013 22.13 22.65 21.41 21.62 1941
4/16/2013 22.66 22.78 21.13 21.67 6273
4/15/2013 23.74 24.15 20.75 20.96 9198
4/12/2013 31.54 31.67 28.21 28.52 6446
4/11/2013 32.93 33.55 32.85 33.11 346
4/10/2013 34.27 34.27 32.85 32.97 647
4/9/2013 34.04 35.05 34.04 34.70 549
4/8/2013 34.09 34.18 33.57 33.91 855
4/5/2013 33.50 34.45 33.24 34.34 1000
4/4/2013 32.28 32.88 32.19 32.70 1004
4/3/2013 33.87 34.18 32.50 33.03 1344
4/2/2013 34.65 34.75 34.05 34.17 1031
4/1/2013 35.58 35.88 35.46 35.76 890
3/28/2013 35.67 35.89 35.45 35.59 655
3/27/2013 35.77 36.42 35.65 36.25 854
3/26/2013 35.67 35.95 35.59 35.85 463
3/25/2013 35.81 36.39 35.63 36.17 702
3/22/2013 36.33 36.70 36.32 36.44 405
3/21/2013 36.88 37.03 36.73 36.95 351
3/20/2013 36.43 36.89 35.51 36.31 509
3/19/2013 36.22 36.97 36.14 36.81 816
3/18/2013 36.51 36.66 36.05 36.30 1166
3/15/2013 35.46 35.80 35.32 35.32 334
3/14/2013 34.71 35.41 34.66 35.16 288
3/13/2013 35.52 35.78 34.96 35.16 742
3/12/2013 35.44 35.81 35.29 35.50 909
3/11/2013 34.59 34.71 34.48 34.69 428
3/8/2013 33.76 34.81 33.62 34.52 877
3/7/2013 34.74 34.81 34.35 34.50 492
3/6/2013 34.17 34.96 33.86 34.87 749
3/5/2013 34.76 34.98 34.14 34.34 419
3/4/2013 34.35 34.51 33.94 34.22 516
3/1/2013 34.79 35.13 34.15 34.38 703
2/28/2013 35.48 35.49 34.31 34.69 949
2/27/2013 36.46 36.65 35.49 35.77 874
2/26/2013 35.75 37.36 35.00 36.97 1338
2/25/2013 35.16 35.85 34.99 35.70 642
2/22/2013 34.26 34.76 34.09 34.75 316
2/21/2013 34.09 35.06 34.05 34.55 1355
2/20/2013 35.40 35.43 33.35 33.75 2826
2/19/2013 36.74 36.80 36.17 36.42 664
2/15/2013 37.21 37.32 35.98 36.77 1693
2/14/2013 39.37 39.56 38.45 38.64 815
2/13/2013 39.61 39.71 39.00 39.19 1193
2/12/2013 39.40 39.95 39.11 39.81 584
2/11/2013 39.75 39.90 39.36 39.67 1301
2/8/2013 41.05 41.44 40.88 41.09 564
2/7/2013 40.82 42.19 40.81 41.32 2247
2/6/2013 41.57 41.96 41.45 41.77 1024
2/5/2013 42.07 42.07 41.00 41.45 950
2/4/2013 40.84 41.80 40.83 41.47 394
2/1/2013 41.98 42.00 40.63 41.08 746
1/31/2013 41.22 41.24 40.41 40.88 500
1/30/2013 42.03 42.28 41.52 41.68 912
1/29/2013 40.81 40.98 40.55 40.77 604
1/28/2013 40.21 40.57 40.10 40.21 344
1/25/2013 40.49 40.76 40.27 40.57 795
1/24/2013 41.57 41.80 40.98 41.15 948
1/23/2013 43.13 43.13 42.41 42.56 918
1/22/2013 42.80 43.34 42.72 42.96 436
1/18/2013 43.19 43.19 42.44 42.46 433
1/17/2013 41.61 43.49 41.56 42.68 612
1/16/2013 41.94 42.34 41.82 42.16 195
1/15/2013 42.29 42.52 41.95 42.10 528
1/14/2013 41.58 41.60 41.03 41.31 370
1/11/2013 41.57 41.57 40.23 40.90 837
1/10/2013 41.41 42.09 41.41 41.68 410
1/9/2013 40.59 40.59 40.14 40.56 123
1/8/2013 40.52 40.89 40.25 40.60 343
1/7/2013 39.70 40.04 39.59 39.80 333
1/4/2013 39.81 40.60 39.43 40.55 797
1/3/2013 42.18 42.44 40.87 41.16 407
1/2/2013 42.99 43.97 42.71 42.73 629
Marketplace
Trading Center