$9.30 +0.25 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Aug. 28, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGLD historical data

Date Open High Low Close Volume
8/27/20158.929.138.889.051,413,999
8/26/20159.059.098.859.00320,239
8/25/20159.619.649.279.40279,251
8/24/201510.0610.199.559.76616,170
8/21/20159.899.979.669.94359,933
8/20/20159.609.799.559.75354,859
8/19/20159.029.329.029.25169,180
8/18/20158.818.948.708.88209,055
8/17/20158.979.008.888.8971,139
8/14/20158.908.998.778.83140,551
8/13/20158.888.918.818.85162,726
8/12/20158.909.118.899.07494,187
8/11/20158.788.788.608.70147,027
8/10/20158.428.708.388.57236,414
8/7/20158.328.498.298.32147,168
8/6/20158.198.358.198.28103,289
8/5/20158.258.288.108.1251,266
8/4/20158.308.348.198.25119,121
8/3/20158.318.358.188.19106,229
7/31/20158.518.578.348.39210,632
7/30/20158.198.398.158.24145,984
7/29/20158.388.568.268.44220,633
7/28/20158.458.478.378.42123,297
7/27/20158.428.578.348.40236,031
7/24/20158.108.558.058.51300,823
7/23/20158.408.508.248.28239,853
7/22/20158.278.458.228.38239,733
7/21/20158.628.758.508.52142,309
7/20/20158.848.858.588.59322,895
7/17/20159.509.509.299.38252,234
7/16/20159.669.739.629.6754,383
7/15/20159.759.809.639.78234,943
7/14/201510.0010.049.909.95239,572
7/13/20159.8510.049.8510.04236,313
7/10/201510.0710.2910.0210.16194,268
7/9/201510.2210.2610.0610.0999,107
7/8/201510.1110.1810.0310.06135,517
7/7/201510.0610.069.789.95261,165
7/6/201510.1710.4610.1710.26150,039
7/2/201510.2310.2510.1510.25136,400
7/1/201510.3210.3810.2910.32130,972
6/30/201510.3810.5810.2710.43156,035
6/29/201510.5210.6610.4710.62267,418
6/26/201510.3610.5110.3510.46164,374
6/25/201510.4310.4910.4010.46100,740
6/24/201510.4610.5210.4010.49141,959
6/23/201510.6010.6410.5410.56216,237
6/22/201510.8510.8610.7010.80186,427
6/19/201511.2711.3111.1611.2174,637
6/18/201511.2411.3511.1611.25215,857
6/17/201510.6310.9010.5210.8677,190
6/16/201510.6510.7210.5510.7281,801
6/15/201510.6710.9410.6710.8385,982
6/12/201510.6310.7410.6110.6862,612
6/11/201510.6610.7210.5810.68173,362
6/10/201510.9410.9410.8210.84162,302
6/9/201510.6710.7010.5310.6077,656
6/8/201510.4710.5210.4010.5295,774
6/5/201510.2510.4510.2310.41143,118
6/4/201510.6210.6410.4810.59234,102
6/3/201510.9811.0110.6410.8389,857
6/2/201511.0311.0911.0011.0638,018
6/1/201511.2211.3610.9310.9594,672
5/29/201510.9911.0410.9310.98106,995
5/28/201510.8910.9710.7410.9590,626
5/27/201510.8410.9210.8310.8865,423
5/26/201510.8910.9810.8610.91252,759
5/22/201511.4011.4411.3511.4245,744
5/21/201511.4011.5011.3811.4473,793
5/20/201511.5511.6411.4811.5561,592
5/19/201511.7311.7511.3411.50164,963
5/18/201512.0712.1211.9512.00114,661
5/15/201511.7912.0211.7512.00104,560
5/14/201511.9412.0611.8711.9075,024
5/13/201511.4711.8511.4711.71276,626
5/12/201511.0211.1511.0011.1099,074
5/11/201510.9711.0310.7010.84121,609
5/8/201511.0511.0510.8610.9779,537
5/7/201510.9410.9510.7810.8378,934
5/6/201511.1911.2010.9811.0959,057
5/5/201511.2311.3011.0911.1390,295
5/4/201511.0011.1110.9310.97131,262
5/1/201510.5310.7110.4910.69176,480
4/30/201510.9610.9610.6810.85281,735
4/29/201511.6311.6911.3811.46124,323
4/28/201511.4411.7711.4411.71157,169
4/27/201510.9911.5210.9511.43165,186
4/24/201511.0211.0410.6410.75175,673
4/23/201511.0111.2910.9911.2053,139
4/22/201511.2911.3110.9710.99123,957
4/21/201511.2611.4911.2211.4163,157
4/20/201511.2611.2811.1411.2677,757
4/17/201511.4511.5611.4311.5094,045
4/16/201511.5311.5411.2511.37101,774
4/15/201511.2711.5211.2111.4593,750
4/14/201511.2511.3511.1511.1882,980
4/13/201511.4911.4911.3011.40182,028
4/10/201511.6511.7011.5011.6371,683
4/9/201511.3011.3011.2011.2568,506
4/8/201511.6611.6811.3711.50100,310
  • Showing 1-100 of 1,618 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!