$10.44 -0.26 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER -

May. 27, 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
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
3/8/201612.4912.5112.0812.113,191,509
3/7/201612.3112.4112.0712.291,392,679
3/4/201612.3012.6612.0112.121,587,595
3/3/201611.6012.3411.6012.172,985,217
3/2/201611.4411.6411.3911.55561,820
3/1/201611.6011.6011.1711.31880,378
2/29/201611.2411.5511.2311.55740,927
2/26/201611.1511.2910.7511.07666,780
2/25/201611.2511.6211.2511.37806,875
2/24/201611.6111.9011.1911.241,436,838
2/23/201610.9811.2010.9611.141,718,793
2/22/201610.6210.8710.6210.65239,193
2/19/201611.3011.4111.1511.30340,825
2/18/201610.6411.5810.6411.48810,300
2/17/201610.5010.8710.5010.73455,980
2/16/201610.8710.9510.4910.54900,264
2/12/201611.4711.6511.3811.56707,881
2/11/201611.5812.2311.4111.751,452,208
2/10/201610.3410.4810.0510.471,927,555
2/9/201610.5010.5610.2210.26657,270
2/8/201610.3110.6010.2210.33873,816
2/5/20169.309.949.249.94666,124
2/4/20169.499.539.339.50510,912
2/3/20168.849.248.829.15447,240
2/2/20168.838.908.698.87369,735
2/1/20168.728.888.728.88324,102
1/29/20168.528.618.438.58543,603
1/28/20168.518.578.488.53489,293
1/27/20168.598.848.528.79575,887
1/26/20168.458.728.438.69785,580
1/25/20168.298.398.278.38302,039
1/22/20168.128.308.068.12425,460
1/21/20168.148.238.018.23144,589
1/20/20168.208.408.138.24802,589
1/19/20167.948.017.847.93260,557
1/15/20168.128.127.907.93407,374
1/14/20167.897.967.577.71896,302
1/13/20167.908.127.888.11650,443
1/12/20167.918.077.837.982,654,496
1/11/20168.238.288.078.08174,313
1/8/20168.268.338.168.31196,674
1/7/20168.358.438.208.41512,255
1/6/20168.008.107.928.08512,840
  • Showing 1-100 of 1,807 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center