VelocityShares 3x Long Gold ETN $15.63

down -0.32


17/4/2014 08:10 PM  |  NASDAQ : UGLD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGLD historical data

Date Open High Low Close Volume
7/2/201315.7815.8215.1715.27192,572
7/1/201315.2815.9615.0515.69338,484
6/28/201313.5015.0013.3515.001,134,930
6/27/201314.9915.0713.7513.81657,857
6/26/201315.2915.2914.6414.69336,232
6/25/201316.8416.9116.5116.6955,697
6/24/201317.0617.2016.6616.95102,675
6/21/201317.4117.6317.1617.38159,860
6/20/201317.5318.0516.7116.81549,757
6/19/201321.0421.2020.0120.0693,074
6/6/201322.5023.6222.3323.04103,580
6/5/201322.5422.9122.3422.5366,035
6/4/201322.3722.5021.9122.38102,347
6/3/201322.1723.2422.0423.02147,018
5/31/201322.7422.8021.7421.76144,471
5/30/201323.1823.3522.9823.21158,556
5/29/201321.8722.2821.7022.2651,161
5/28/201321.6322.7721.3521.6083,343
5/24/201321.8422.1021.6821.7650,426
5/23/201322.1722.2721.2022.18122,880
5/22/201321.9323.3320.4720.98410,486
5/21/201320.9421.6920.6221.37218,935
5/20/201320.3622.5120.3622.46276,765
5/17/201321.5221.6120.4820.49306,710
5/16/201321.5222.1221.4221.94247,775
5/15/201323.2623.4522.1222.25658,853
5/14/201323.9724.5823.7823.8788,222
5/13/201324.2324.4824.0824.2258,222
5/10/201324.0924.9023.5424.83289,444
5/9/201325.8126.3325.4625.5581,494
5/8/201326.0726.6225.9726.4572,672
5/7/201325.3525.4524.8425.34117,976
5/6/201326.4026.4726.0426.3145,553
5/3/201326.0926.5925.9526.31110,249
5/2/201326.2226.4625.8626.1596,952
5/1/201325.5225.9924.7925.78253,816
4/30/201326.5126.7426.0926.7358,372
4/29/201326.4026.6526.0326.43149,558
4/26/201326.4627.1025.0325.74317,538
4/25/201325.2726.3825.1626.13352,416
4/24/201324.2424.4423.9024.39198,068
4/23/201323.7723.7923.0623.60163,262
4/22/201324.3024.3323.8124.15154,301
4/19/201323.2123.2122.5722.97130,856
4/18/201322.2322.8122.1022.37149,564
4/17/201322.1322.6521.4121.62195,121
4/16/201322.6622.7821.1321.67627,262
4/15/201323.7424.1520.7520.96920,169
4/12/201331.5431.6728.2128.52644,505
4/11/201332.9333.5532.8533.1134,591
4/10/201334.2734.2732.8532.9764,672
4/9/201334.0435.0534.0434.7054,819
4/8/201333.5834.1833.5733.9185,555
4/5/201333.5034.4533.2434.3499,970
4/4/201332.2832.8832.1932.70100,389
4/3/201333.8734.1832.5033.03134,396
4/2/201334.6534.7534.0534.17103,077
4/1/201335.5835.8835.4635.7688,946
3/28/201335.6735.8935.4535.5965,489
3/27/201335.7736.4235.6536.2585,349
3/26/201335.6735.9535.5935.8546,224
3/25/201335.8136.3935.6336.1770,135
3/22/201336.3336.7036.3236.4440,469
3/21/201336.8837.0336.7336.9535,311
3/20/201336.4336.8935.5136.3150,852
3/19/201336.2236.9736.1436.8182,015
3/18/201336.5136.6636.0536.30116,576
3/15/201335.4635.8035.3235.3233,303
3/14/201334.7135.4134.6635.1628,710
3/13/201335.5235.7834.9635.1674,151
3/12/201335.4435.8135.2935.5090,852
3/11/201334.5934.7134.4834.6942,728
3/8/201333.7634.8133.6234.5287,645
3/7/201334.7434.8134.3534.5049,118
3/6/201334.1734.9633.8634.8774,888
3/5/201334.7634.9834.1434.3441,892
3/4/201334.3534.5133.9434.2251,584
3/1/201334.7935.1334.1534.3870,203
2/28/201335.4835.4934.3134.6994,941
2/27/201336.4636.6535.4935.7787,398
2/26/201335.7537.3635.0036.97133,773
2/25/201335.1635.8534.9935.7064,282
2/22/201334.2634.7634.0934.7531,577
2/21/201334.0935.0634.0534.55135,408
2/20/201335.4035.4333.3533.75282,548
2/19/201336.7436.8036.1736.4266,329
2/15/201337.2137.3235.9836.77169,204
2/14/201339.3739.5638.4538.6481,480
2/13/201339.6139.7139.0039.19119,247
2/12/201339.4039.9539.1139.8158,306
2/11/201339.7539.9039.3639.67130,537
2/8/201341.0541.4440.8841.0956,391
2/7/201340.8242.1940.8141.32224,612
2/6/201341.5741.9641.4541.77102,400
2/5/201342.0742.0741.0041.4594,965
2/4/201340.8441.8040.8341.4739,385
2/1/201341.9842.0040.6341.0874,539
1/31/201341.2241.2440.4140.8849,918
1/30/201342.0342.2841.5241.6891,107
1/29/201340.8140.9840.5540.7760,335
Trading Center