$10.62 0.00 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Jun. 29, 2015 | 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
6/29/201510.5210.6610.4710.62267,418
6/26/201510.3610.5110.3510.46164,374
6/25/201510.4310.4910.4010.46100,740
6/24/201510.4610.5210.4010.49141,959
6/23/201510.6010.6410.5410.56216,237
6/22/201510.8510.8610.7010.80186,427
6/19/201511.2711.3111.1611.2174,637
6/18/201511.2411.3511.1611.25215,857
6/17/201510.6310.9010.5210.8677,190
6/16/201510.6510.7210.5510.7281,801
6/15/201510.6710.9410.6710.8385,982
6/12/201510.6310.7410.6110.6862,612
6/11/201510.6610.7210.5810.68173,362
6/10/201510.9410.9410.8210.84162,302
6/9/201510.6710.7010.5310.6077,656
6/8/201510.4710.5210.4010.5295,774
6/5/201510.2510.4510.2310.41143,118
6/4/201510.6210.6410.4810.59234,102
6/3/201510.9811.0110.6410.8389,857
6/2/201511.0311.0911.0011.0638,018
6/1/201511.2211.3610.9310.9594,672
5/29/201510.9911.0410.9310.98106,995
5/28/201510.8910.9710.7410.9590,626
5/27/201510.8410.9210.8310.8865,423
5/26/201510.8910.9810.8610.91252,759
5/22/201511.4011.4411.3511.4245,744
5/21/201511.4011.5011.3811.4473,793
5/20/201511.5511.6411.4811.5561,592
5/19/201511.7311.7511.3411.50164,963
5/18/201512.0712.1211.9512.00114,661
5/15/201511.7912.0211.7512.00104,560
5/14/201511.9412.0611.8711.9075,024
5/13/201511.4711.8511.4711.71276,626
5/12/201511.0211.1511.0011.1099,074
5/11/201510.9711.0310.7010.84121,609
5/8/201511.0511.0510.8610.9779,537
5/7/201510.9410.9510.7810.8378,934
5/6/201511.1911.2010.9811.0959,057
5/5/201511.2311.3011.0911.1390,295
5/4/201511.0011.1110.9310.97131,262
5/1/201510.5310.7110.4910.69176,480
4/30/201510.9610.9610.6810.85281,735
4/29/201511.6311.6911.3811.46124,323
4/28/201511.4411.7711.4411.71157,169
4/27/201510.9911.5210.9511.43165,186
4/24/201511.0211.0410.6410.75175,673
4/23/201511.0111.2910.9911.2053,139
4/22/201511.2911.3110.9710.99123,957
4/21/201511.2611.4911.2211.4163,157
4/20/201511.2611.2811.1411.2677,757
4/17/201511.4511.5611.4311.5094,045
4/16/201511.5311.5411.2511.37101,774
4/15/201511.2711.5211.2111.4593,750
4/14/201511.2511.3511.1511.1882,980
4/13/201511.4911.4911.3011.40182,028
4/10/201511.6511.7011.5011.6371,683
4/9/201511.3011.3011.2011.2568,506
4/8/201511.6611.6811.3711.50100,310
4/7/201511.7811.8211.6511.7346,795
4/6/201512.1012.1211.8511.89160,977
4/2/201511.5111.5811.2911.4844,693
4/1/201511.2711.6811.2411.54245,016
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
  • Showing 1-100 of 1,576 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!