$9.00 +0.12 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGLD historical data

Date Open High Low Close Volume
12/1/20168.768.978.638.88759,891
11/30/20169.159.158.868.92866,360
11/29/20169.189.349.159.29286,697
11/28/20169.289.449.179.44433,860
11/25/20169.329.369.079.12250,016
11/23/20169.469.469.149.31876,502
11/22/20169.949.959.749.88306,344
11/21/20169.939.999.839.89352,209
11/18/20169.899.959.749.79262,060
11/17/201610.2310.329.8610.04606,837
11/16/201610.3510.3510.1610.20294,581
11/15/201610.1210.3210.0910.29436,790
11/14/201610.0010.299.8610.04862,085
11/11/201611.0011.0910.0610.261,466,089
11/10/201611.5711.5710.9511.081,134,492
11/9/201612.4312.4311.4611.561,850,818
11/8/201611.7512.0311.5411.61824,149
11/7/201611.8911.9311.6811.77521,431
11/4/201612.4612.4912.3412.45401,296
11/3/201612.1312.4312.1312.42330,472
11/2/201612.3112.5712.1912.21698,469
11/1/201612.0012.1111.9211.99436,582
10/31/201611.6211.7511.5311.73318,144
10/28/201611.5111.9111.4311.65494,589
10/27/201611.4911.5111.4111.47171,454
10/26/201611.5711.6211.3611.40134,171
10/25/201611.4511.6811.4311.61315,284
10/24/201611.5411.5611.2311.34224,730
10/21/201611.4311.4511.3311.42128,264
10/20/201611.6111.6511.3611.39344,929
10/19/201611.5311.6111.4511.49351,405
10/18/201611.2211.3611.1511.31351,439
10/17/201611.1211.1611.0811.11214,552
10/14/201611.0311.2211.0011.03431,256
10/13/201611.2111.3211.1511.22588,870
10/12/201611.1411.2311.0211.14254,607
10/11/201611.1811.2711.0811.09263,840
10/10/201611.2611.3311.1811.25322,721
10/7/201611.3611.3710.7611.161,028,593
10/6/201611.1511.2111.0011.12788,433
10/5/201611.5911.6711.3311.46553,543
10/4/201612.1812.1811.4811.52948,151
10/3/201612.8612.8912.7212.83356,270
9/30/201613.2513.2612.8512.96218,499
9/29/201613.0413.1812.9313.10254,911
9/28/201613.1313.2012.9913.16294,593
9/27/201613.3813.3813.2113.26201,032
9/26/201613.7013.7413.5413.58154,477
9/23/201613.6013.6713.5513.60268,103
9/22/201613.6113.8013.5713.60301,093
9/21/201613.2113.5513.1013.52503,692
9/20/201612.8712.9612.8512.93189,508
9/19/201612.9812.9812.8612.87197,456
9/16/201612.7312.8412.6812.80258,399
9/15/201612.9913.1112.7512.91408,863
9/14/201613.1213.2613.1113.14160,592
9/13/201613.2313.2712.9413.02177,983
9/12/201613.1813.3813.0713.29233,144
9/9/201613.5113.5713.3413.34167,002
9/8/201613.8113.9013.5813.63166,974
9/7/201614.0314.0513.8013.85456,401
9/6/201613.5614.1013.5314.00789,768
9/2/201613.2113.3013.0013.30339,800
9/1/201612.7012.9512.6812.90280,176
8/31/201612.7212.8312.6912.76717,415
8/30/201613.0313.0812.7712.83718,440
8/29/201613.1113.2513.0913.21214,710
8/26/201613.3813.7513.0613.14552,849
8/25/201613.0913.2013.0913.16151,818
8/24/201613.4013.4113.2113.21758,461
8/23/201613.8113.8513.6613.71179,292
8/22/201613.6613.7413.6113.71222,957
8/19/201613.8214.0013.7313.79237,153
8/18/201614.1114.1914.0114.16322,614
8/17/201613.8814.1313.6613.98509,962
8/16/201613.8914.1613.8313.99527,998
8/15/201613.7113.9013.7013.78201,057
8/12/201614.2014.2413.5813.651,272,115
8/11/201614.0314.2213.6713.72768,927
8/10/201614.2014.2413.9014.02486,264
8/9/201613.7813.8913.7613.82322,404
8/8/201613.6213.7513.6113.66470,327
8/5/201614.0414.0413.6613.711,127,299
8/4/201614.5314.6414.4914.49837,734
8/3/201614.5614.5614.3114.43439,184
8/2/201614.5914.7414.5514.65970,325
8/1/201614.1114.3514.0914.31480,225
7/29/201614.0614.3613.8214.25617,632
7/28/201613.9513.9813.6713.80812,385
7/27/201613.5513.9813.3113.941,147,316
7/26/201613.3313.3513.2313.30164,157
7/25/201613.1613.3513.0413.13200,224
7/22/201613.4213.4313.2913.40173,006
7/21/201613.1813.7313.1813.70400,912
7/20/201613.1413.3213.0813.12569,862
7/19/201613.6213.7413.5813.69182,851
7/18/201613.6513.7913.5213.63338,539
7/15/201613.4313.9613.4013.58504,396
7/14/201613.4013.7413.3013.74409,511
7/13/201613.9914.1013.8514.05227,891
  • Showing 1-100 of 1,871 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center