VelocityShares 3x Long Gold ETN $15.19

down -0.07


23/4/2014 11:13 AM  |  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
1/30/201342.0342.2841.5241.6891,107
1/29/201340.8140.9840.5540.7760,335
1/28/201340.2140.5740.1040.2136,664
1/25/201340.4940.7640.2740.5779,486
1/24/201341.5741.8040.9841.1594,720
1/23/201343.1343.1342.4142.5691,734
1/22/201342.8043.3442.7242.9643,516
1/18/201343.1943.1942.4442.4643,292
1/17/201341.6143.4941.5642.6861,174
1/16/201341.9442.3441.8242.1619,473
1/15/201342.2942.5241.9542.1052,727
1/14/201341.5841.6041.0341.3136,990
1/11/201341.5741.5740.2340.9083,679
1/10/201341.4142.0941.4141.6840,914
1/9/201340.5940.5940.1440.5612,288
1/8/201340.5240.8940.2540.6034,215
1/7/201339.7040.0439.5939.8033,228
1/4/201339.8140.6039.4340.5579,606
1/3/201342.1842.4440.8741.1640,634
1/2/201342.9943.9742.7142.7362,824
12/31/201240.9842.2840.9141.8684,368
12/28/201241.0341.0440.4140.6732,770
12/27/201240.4741.2840.4041.2027,400
12/26/201241.3741.4440.8740.8926,834
12/24/201240.9941.0140.7140.7821,040
12/21/201240.1640.8640.1640.5577,712
12/20/201240.2140.4139.0140.13164,034
12/19/201241.3842.0241.2641.63103,598
12/18/201243.8143.8240.9041.9493,687
12/17/201243.6243.9543.6243.8829,909
12/14/201243.6343.8643.6043.6089,287
12/13/201243.3844.1043.3643.8252,297
12/12/201245.3545.9044.7344.9853,052
12/11/201244.6944.8844.5844.8823,732
12/10/201245.2845.3044.9745.0419,208
12/7/201244.2844.4944.0844.4930,423
12/6/201243.3544.2743.2143.9951,404
12/5/201243.7543.8842.9343.6256,786
12/4/201243.6344.1443.4743.88128,549
12/3/201245.3345.9345.2945.3931,659
11/30/201246.0346.2644.9045.25125,892
11/29/201246.2246.5046.1146.29106,264
11/28/201244.8045.9844.7745.7696,204
11/27/201247.9848.0447.5247.5832,264
11/26/201248.3348.4048.0848.2033,398
11/23/201247.0148.5946.8748.4258,419
11/21/201246.3547.4746.2046.6635,591
11/20/201246.8546.9946.0646.4949,130
11/19/201246.8647.1446.5846.9330,912
11/16/201245.1645.5945.0045.31129,450
11/15/201246.2046.2044.7545.48169,137
11/14/201246.6146.9846.0746.3635,748
11/13/201245.9647.2345.9246.3531,868
11/12/201247.1947.2546.4146.5919,482
11/9/201247.2847.4446.8246.8858,814
11/8/201245.5447.1545.5347.0497,047
11/7/201246.1346.3344.6145.8255,952
11/6/201243.7645.9543.5845.6676,821
11/5/201243.1443.3042.9243.2226,213
11/2/201244.2844.2842.5642.76106,205
11/1/201246.4346.4345.6345.64118,312
10/31/201245.9446.5345.9446.2536,663
10/26/201245.7946.0645.4445.5432,971
10/25/201245.8445.9545.4045.6131,150
10/24/201245.3945.4044.4844.7040,429
10/23/201245.6245.6344.9145.1536,779
10/22/201246.4946.9346.4946.9023,860
10/19/201247.5947.6445.8446.4455,900
10/18/201248.0548.4047.0047.9523,003
10/17/201248.3448.9948.1648.6731,162
10/16/201248.0748.6047.9748.6026,692
10/15/201248.2148.3047.0047.64125,470
10/12/201250.0750.2448.7549.1649,931
10/11/201250.2850.7750.1950.2812,600
10/10/201249.6150.1349.4549.8729,324
10/9/201250.7451.0049.7350.0068,825
10/8/201250.6951.1250.6850.9543,976
10/5/201251.6752.1150.9451.4855,875
10/4/201251.9852.7551.6052.3589,598
10/3/201251.4351.4350.9851.3433,058
10/2/201251.3651.5750.7751.06118,340
10/1/201251.7452.3050.8851.25141,807
9/28/201251.0251.3050.5350.9241,952
9/27/201250.1851.5049.9651.2867,735
9/26/201248.8149.2747.5049.1592,292
9/25/201250.8451.0949.7449.9083,826
9/24/201249.8650.4649.8250.25168,639
9/21/201251.8452.0850.7150.9894,610
9/20/201250.1750.7149.5350.5750,319
9/19/201250.9351.1050.3550.8039,624
9/18/201249.9751.4649.9450.80103,599
9/17/201250.8350.8949.3449.6865,565
9/14/201250.9252.0050.4350.8993,423
9/13/201247.5052.0045.8650.37235,399
9/12/201248.3349.0047.1447.55150,783
9/11/201247.8348.0747.5247.6057,106
9/10/201247.4947.9846.9947.02198,061
9/7/201247.3348.5047.1848.00112,511
9/6/201245.3745.8145.0845.0866,675
9/5/201244.4544.6144.2544.6132,076
Trading Center