$10.98 -0.04 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Mar. 31, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGLD historical data

Date Open High Low Close Volume
3/31/201511.0711.1510.9310.9845,907
3/30/201511.0411.0910.9511.02157,534
3/27/201511.4311.4911.2311.39135,677
3/26/201511.6611.6711.5111.55196,618
3/25/201511.4411.4611.3311.3687,441
3/24/201511.2411.3111.0911.2952,555
3/23/201511.0011.2310.9511.20145,898
3/20/201510.7611.1110.7410.99131,785
3/19/201510.5110.6910.4310.66104,292
3/18/201510.0910.7610.0110.62136,958
3/17/20159.9710.319.9210.06122,811
3/16/201510.2810.3210.1010.2479,858
3/13/201510.2810.3410.1310.2263,684
3/12/201510.3110.3110.0610.1865,207
3/11/201510.3110.3210.0510.21154,984
3/10/201510.5610.6610.3310.38115,422
3/9/201510.7010.7310.5410.56123,762
3/6/201510.9110.9710.4810.53358,623
3/5/201511.6011.8011.4211.46114,085
3/4/201511.6611.6811.4811.49102,844
3/3/201511.8011.9611.5811.60148,462
3/2/201511.9211.9911.6811.68142,577
2/27/201511.9812.1011.8511.88137,345
2/26/201511.9411.9611.7411.8187,090
2/25/201511.7111.7511.5811.68103,746
2/24/201511.4811.6311.2511.54158,389
2/23/201511.5311.8411.5111.5998,965
2/20/201511.8211.9211.4811.56156,206
2/19/201511.9011.9411.7111.76152,658
2/18/201511.8011.9211.4711.88224,124
2/17/201512.0012.0011.6511.77230,341
2/13/201512.4412.5812.3412.39140,246
2/12/201512.3212.3512.1312.2159,195
2/11/201512.5612.5712.0812.13157,324
2/10/201512.6412.7512.4812.56115,098
2/9/201512.6612.8512.6612.7894,884
2/6/201512.8012.9212.4312.64406,376
2/5/201513.4113.6713.2813.6795,086
2/4/201513.6313.8113.2513.62156,014
2/3/201513.6813.6813.2813.46155,435
2/2/201513.6914.1413.6913.87403,244
1/30/201513.5714.2413.4214.23186,019
1/29/201513.8213.9013.2013.37295,957
1/28/201514.3114.4614.1614.3299,869
1/27/201514.4014.7314.3414.64210,302
1/26/201514.3014.3014.0014.18201,086
1/23/201514.6714.7114.3014.63226,668
1/22/201514.9015.0914.5914.98333,737
1/21/201515.0015.0314.3314.64758,759
1/20/201514.4414.9014.3814.62428,073
1/16/201513.7714.2513.7714.01789,841
1/15/201513.3713.7513.3313.52552,247
1/14/201512.9412.9812.5412.54125,473
1/13/201512.8912.9412.5312.64110,154
1/12/201512.3912.7912.3512.75148,345
1/9/201512.1112.3612.1112.3279,332
1/8/201512.1012.2011.9211.9281,840
1/7/201512.0812.2012.0212.07114,372
1/6/201512.0012.3911.8812.27171,725
1/5/201511.5811.9511.5811.8789,607
1/2/201510.9011.5110.8511.3677,888
12/31/201411.6011.6511.1411.22115,843
12/30/201411.6712.0211.6411.72131,596
12/29/201411.5611.5611.1611.2965,712
12/26/201411.6111.6611.5311.6034,078
12/24/201411.0311.0510.9911.0315,217
12/23/201411.0511.1710.9911.0363,350
12/22/201411.6511.6810.9410.99273,821
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
  • Showing 1-100 of 1,514 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center