$13.20 +0.04 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Sep. 16, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGLD historical data

Date Open High Low Close Volume
9/16/201413.2213.4213.0813.2057,927
9/15/201413.1713.2113.1013.16121,708
9/12/201413.1813.2312.9513.07414,780
9/11/201413.4613.5313.2113.44230,587
9/10/201413.7013.7913.5013.71209,870
9/9/201413.8213.9313.5913.92658,856
9/8/201414.2014.2013.7513.91224,672
9/5/201414.2414.3614.2114.36121,198
9/4/201414.5414.5714.0614.16154,062
9/3/201414.2514.4214.2414.3879,759
9/2/201414.3114.3814.1614.25271,992
8/29/201415.0215.1414.9215.0173,740
8/28/201415.1615.2015.0615.0969,462
8/27/201414.9314.9814.8214.8538,908
8/26/201415.0215.3414.8414.8758,568
8/25/201414.7014.7614.6214.6457,874
8/22/201414.7614.8214.6014.80132,823
8/21/201414.6614.8414.5314.68445,687
8/20/201415.4015.4115.0615.20804,731
8/19/201415.4715.4715.2815.3469,322
8/18/201415.3915.4915.3415.4585,616
8/15/201415.2915.8515.2315.66212,555
8/14/201415.9716.0315.9115.9731,302
8/13/201415.9916.0715.8315.9234,917
8/12/201415.9916.1515.8015.8478,959
8/11/201415.8015.8515.7215.8439,273
8/8/201415.9016.0215.8415.9464,314
8/7/201415.6816.0215.6015.9383,890
8/6/201415.7615.8415.6815.75163,022
8/5/201415.0015.2914.9015.11110,783
8/4/201415.2315.3015.0215.1272,262
8/1/201415.3315.3815.2015.28194,248
7/31/201415.0815.1114.8114.90212,046
7/30/201415.4715.4715.3015.4492,322
7/29/201415.8515.8515.4515.5741,954
7/28/201415.6915.7815.6715.7461,629
7/25/201415.3315.8715.3315.85155,447
7/24/201415.4915.4915.1315.28196,667
7/23/201415.8015.9215.7115.7796,270
7/22/201416.0716.0815.7315.81224,821
7/21/201416.1516.1515.9716.0693,853
7/18/201415.8515.9915.7815.9581,221
7/17/201415.7216.4615.6616.30216,642
7/16/201415.5315.7115.4515.5188,835
7/15/201415.8916.0415.3015.35227,262
7/14/201415.7515.9415.6915.84325,787
7/11/201416.9117.0716.8817.0482,135
7/10/201417.1917.2216.9116.97342,807
7/9/201416.5616.8116.4216.66260,390
7/8/201416.4616.5316.1116.35187,451
7/7/201416.2416.3216.0716.32171,048
7/3/201416.2616.4416.2016.3586,031
7/2/201416.6716.8116.6116.6393,074
7/1/201416.7516.8016.5716.67261,665
6/30/201416.2016.7516.1316.73278,821
6/27/201416.3716.4716.2516.26308,101
6/26/201416.1716.3516.0716.281,410,177
6/25/201416.2416.5316.1916.3295,872
6/24/201416.4316.4616.2416.32203,361
6/23/201416.2016.3216.1016.27126,244
6/20/201416.3016.3716.0416.14146,962
6/19/201415.3716.4015.3416.29331,405
6/18/201414.6214.7914.5914.7663,966
6/17/201414.4814.6914.4514.6572,692
6/16/201414.8614.8814.6114.66101,657
6/13/201414.7314.8914.6914.8357,372
6/12/201414.4514.7714.4514.75130,019
6/11/201414.3414.3814.2114.2945,463
6/10/201414.2814.3414.2514.3083,815
6/9/201414.0714.1014.0214.0623,185
6/6/201414.1314.1313.7514.0375,898
6/5/201414.0014.1213.9814.05263,820
6/4/201413.9013.9013.7113.7250,206
6/3/201413.7413.8513.6213.8375,766
6/2/201413.8513.9613.6813.7593,951
5/30/201414.2814.3313.7213.97231,107
5/29/201414.1614.4714.1014.24108,114
5/28/201414.3714.4214.1514.24130,498
5/27/201414.9114.9414.4214.49708,615
5/23/201415.4915.5315.4115.5037,258
5/22/201415.7515.7715.5015.55123,717
5/21/201415.4015.5015.1415.44109,527
5/20/201415.4015.6315.3215.5661,190
5/19/201415.8015.9115.4915.5235,177
5/16/201415.4315.5615.4015.5119,584
5/15/201415.6015.8415.5015.6069,557
5/14/201415.9716.0415.8515.96103,274
5/13/201415.6015.6815.5215.5264,139
5/13/201415.6015.6815.5215.5264,139
5/12/201415.8515.8515.5815.6860,543
5/12/201415.8515.8515.5815.6860,543
5/9/201415.4715.4815.2515.37102,041
5/9/201415.4715.4815.2515.37102,041
5/8/201415.3815.4815.2715.3838,419
5/8/201415.3815.4815.2715.3838,419
5/7/201415.9015.9015.2815.39160,603
5/7/201415.9015.9015.2815.39160,603
5/6/201416.1116.1115.9516.0671,239
5/6/201416.1116.1115.9516.0671,239
5/5/201416.2816.3316.1016.16232,617
  • Showing 1-100 of 1,379 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center