$10.99 -0.64 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Dec. 22, 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
12/19/201411.6911.7611.6311.63127,935
12/18/201411.9111.9511.5711.75146,515
12/17/201411.7511.8411.2611.50220,937
12/16/201412.0812.1711.4211.69877,210
12/15/201412.1112.3011.5211.52289,173
12/12/201412.4512.5612.2812.4874,317
12/11/201412.3512.7712.3012.56101,024
12/10/201412.7213.0412.6412.67200,574
12/9/201412.3812.9512.3612.73259,878
12/8/201411.7212.0711.5811.9687,663
12/5/201411.7711.7811.5211.56120,870
12/4/201412.0712.1411.9212.0150,804
12/3/201411.9612.2511.9212.1590,477
12/2/201411.7311.8911.6511.7971,069
12/1/201411.3612.4711.3612.21323,941
11/28/201411.2911.4010.8510.87156,690
11/26/201411.8811.8911.7911.8556,392
11/25/201411.8411.9411.7611.9087,615
11/24/201411.8711.9111.7511.8355,315
11/21/201411.9812.0911.6911.94120,271
11/20/201411.6611.7811.5511.7658,061
11/19/201411.8111.8911.2011.42243,688
11/18/201411.7911.8611.6811.84103,652
11/17/201411.5011.5711.3711.54120,995
11/14/201410.5711.7010.5611.66184,678
11/13/201410.8710.9810.7110.8452,976
11/12/201410.9510.9710.7010.7951,434
11/11/201410.6511.1110.5910.93133,706
11/10/201411.0011.0110.4410.45164,493
11/7/201410.5811.2510.5811.20237,322
11/6/201410.3410.5010.3210.35128,189
11/5/201410.3610.5610.2910.30179,949
11/4/201411.0111.1710.9811.0394,774
11/3/201411.1011.1510.9711.01188,565
10/31/201410.9311.2210.8711.14409,361
10/30/201412.1212.1511.8811.94143,316
10/29/201412.7512.8312.2812.37140,045
10/28/201413.0013.0012.8712.89111,546
10/27/201412.9012.9812.8612.89142,900
10/24/201413.0613.0812.9213.00200,870
10/23/201413.1013.1512.8313.04972,963
10/22/201413.4413.4813.3013.34154,365
10/21/201413.6713.7313.5213.58136,167
10/20/201413.4413.5213.4013.50191,947
10/17/201413.2413.3013.0613.25178,103
10/16/201413.2513.4513.1913.30124,399
10/15/201413.3413.6013.1813.25234,939
10/14/201413.1213.1713.0313.12133,103
10/13/201412.9713.1412.9013.08197,478
10/10/201412.8312.8312.6612.82131,084
10/9/201412.9012.9912.7812.82194,171
10/8/201412.6412.8212.2412.78331,948
10/7/201412.3712.5012.3212.42570,664
10/6/201411.9912.3311.9412.29203,604
10/3/201412.0212.1011.7711.82262,781
10/2/201412.5712.6512.3912.5285,872
10/1/201412.4712.6712.4712.5595,172
9/30/201412.4712.7012.2312.36301,788
9/29/201412.7112.7512.5712.5941,210
9/26/201412.6412.6512.4812.6577,717
9/25/201412.3712.8712.3012.74124,420
9/24/201412.6712.7812.6012.6492,178
9/23/201412.9312.9312.7312.82128,425
9/22/201412.5012.7112.4712.57141,675
9/19/201412.8012.8112.5312.63156,649
9/18/201412.7212.9712.6912.8780,129
9/17/201413.2413.2912.7912.82177,481
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
  • Showing 1-100 of 1,446 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center