$14.25 +0.45 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER -

Jul. 29, 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
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
7/12/201614.1614.1613.6413.70854,641
7/11/201614.6614.6614.3714.43409,795
7/8/201614.5714.8314.3214.83947,307
7/7/201614.6414.7014.3314.59906,697
7/6/201614.8815.0614.6414.781,426,558
7/5/201614.3214.5614.1014.52687,734
7/1/201613.9814.1913.8714.191,350,765
6/30/201613.3913.5513.2613.55563,433
6/29/201613.3913.6813.3213.36583,758
6/28/201613.2813.4213.1313.19610,201
6/27/201613.6013.7513.3813.661,396,285
6/24/201613.6613.6613.1513.411,897,576
6/23/201611.8011.9611.6811.68786,061
6/22/201611.9012.0311.8611.941,072,859
6/21/201612.1412.2111.8911.891,566,374
6/20/201612.3312.6812.3012.63784,747
6/17/201612.6712.9112.4812.85673,996
6/16/201613.2313.3712.3312.401,394,333
6/15/201612.4212.8412.3912.77718,715
6/14/201612.5712.5912.3612.50949,433
6/13/201612.5112.5112.2812.47998,856
6/10/201612.1412.2712.0212.17530,276
6/9/201611.8512.1011.8312.05544,746
6/8/201611.7611.8911.7411.83420,276
6/7/201611.2411.3811.2111.31225,244
6/6/201611.3411.4111.2211.35359,978
6/3/201611.1811.3411.1711.32732,427
6/2/201610.5110.5510.4410.44121,539
6/1/201610.5610.6010.3310.51340,913
5/31/201610.4710.6510.3910.58380,376
5/27/201610.6210.6310.3610.44310,040
5/26/201610.9811.0110.6810.70272,694
5/25/201610.7310.8410.6510.82285,352
5/24/201611.2111.2110.9110.91588,291
5/23/201611.4311.6111.3711.54371,570
5/20/201611.8111.8411.5511.65321,650
5/19/201611.4311.7311.4011.69690,004
5/18/201612.1212.3311.7011.75613,786
5/17/201612.2212.5012.1912.42329,224
5/16/201612.6212.6312.1912.26363,599
5/13/201612.0612.2811.9412.25542,225
5/12/201612.3612.4612.0412.10524,966
5/11/201612.3212.4012.1612.38511,548
5/10/201611.9712.1411.7712.04455,439
5/9/201612.1212.1411.9211.95560,566
5/6/201612.6012.9412.5912.741,113,228
5/5/201612.5812.6212.1912.40447,405
5/4/201612.6512.7712.2512.45692,200
5/3/201612.9612.9712.5912.72416,905
5/2/201612.9913.0212.7312.791,153,494
4/29/201612.5412.9912.5412.891,580,232
4/28/201611.7812.2311.7412.20892,573
4/27/201611.5011.7211.3711.52434,671
4/26/201611.4711.4811.3711.45181,652
4/25/201611.2911.4311.2711.32405,139
4/22/201611.4511.5411.0411.22693,320
4/21/201611.9611.9811.5711.66669,876
4/20/201611.7311.8411.4411.53429,459
4/19/201611.7911.8511.6511.69458,826
4/18/201611.4211.4211.1511.18245,397
4/15/201611.0711.3011.0311.23405,810
4/14/201611.3011.3210.9611.01784,538
4/13/201611.6811.7011.4511.50671,385
4/12/201611.9511.9711.7511.90662,211
4/11/201611.7011.9511.7011.88507,902
4/8/201611.2911.5011.2711.41335,984
4/7/201611.4511.5111.2911.44489,744
4/6/201610.8911.0810.8010.96385,166
4/5/201611.2211.2511.0411.17748,138
4/4/201610.8810.9110.7310.75539,787
4/1/201610.7410.9810.5710.97488,582
3/31/201611.3511.4111.1711.18572,756
3/30/201611.2511.3410.9911.04336,341
3/29/201611.1011.5310.9811.52489,313
3/28/201610.9410.9910.8210.89126,283
3/24/201610.9510.9910.8210.85306,167
3/23/201610.9311.0310.7610.88594,661
3/22/201611.8211.9411.6011.70391,850
3/21/201611.5911.6911.5311.59306,644
3/18/201611.7511.9711.7411.84521,756
3/17/201612.2512.2511.9111.93686,730
3/16/201611.1512.1011.1312.06809,695
3/15/201611.2611.3511.1511.30778,034
3/14/201612.0412.0411.2111.38623,158
3/11/201612.3012.3811.7711.77715,834
3/10/201612.0712.4912.0712.391,660,520
3/9/201611.6512.0411.5811.801,863,726
  • Showing 1-100 of 1,850 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center