$9.94 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

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UGLD historical data

Date Open High Low Close Volume
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
1/5/20167.747.807.697.73135,151
1/4/20167.757.867.597.66278,621
12/31/20157.397.427.347.37166,357
12/30/20157.447.447.347.37327,319
12/29/20157.597.617.527.54102,906
12/28/20157.597.617.507.56187,086
12/24/20157.677.737.667.6959,353
12/23/20157.597.627.527.55110,072
12/22/20157.727.747.617.61131,559
12/21/20157.687.817.677.72320,197
12/18/20157.347.587.347.48285,801
12/17/20157.267.297.107.16242,464
12/16/20157.637.827.377.68393,882
12/15/20157.427.537.387.41125,378
12/14/20157.657.677.457.46227,179
12/11/20157.497.817.487.77146,504
12/10/20157.657.757.607.66162,498
12/9/20157.917.917.607.66272,417
12/8/20157.807.807.637.71141,148
12/7/20157.827.837.637.66305,787
12/4/20157.668.027.667.97479,254
12/3/20157.367.527.287.47419,009
12/2/20157.407.407.217.25423,193
12/1/20157.617.627.507.61205,896
11/30/20157.447.627.437.53190,404
11/27/20157.317.457.307.36403,721
11/25/20157.657.707.597.66268,218
11/24/20157.797.827.707.75117,591
11/23/20157.657.697.567.60115,224
11/20/20157.927.927.767.81196,302
11/19/20157.808.017.787.91304,399
11/18/20157.647.777.567.65180,773
11/17/20157.867.877.547.64390,518
11/16/20157.998.017.907.95214,589
11/13/20157.907.947.877.92363,775
11/12/20157.808.077.777.98332,284
11/11/20158.038.057.957.95914,580
11/10/20158.058.177.978.08153,960
11/9/20158.098.158.078.13278,858
11/6/20158.068.128.018.06351,760
11/5/20158.498.528.408.41183,152
11/4/20158.758.778.478.48235,595
11/3/20158.958.968.678.75458,022
11/2/20159.159.209.119.16213,083
10/30/20159.389.409.269.33160,012
10/29/20159.579.669.439.44482,145
10/28/201510.2510.429.619.72513,620
10/27/20159.8910.039.889.97111,726
10/26/201510.0210.089.899.9172,498
10/23/201510.0410.049.809.9498,095
10/22/20159.9410.139.939.97121,885
10/21/201510.1810.189.919.99178,442
10/20/201510.1810.3510.1710.26365,126
10/19/201510.2510.2610.0310.09229,606
10/16/201510.3310.4610.2010.20267,194
10/15/201510.4210.6210.3310.401,641,050
10/14/201510.2410.6210.1610.57702,633
10/13/20159.9010.059.8810.04203,456
10/12/20159.9810.109.829.88379,386
10/9/20159.769.829.619.77274,007
10/8/20159.359.629.329.35307,902
10/7/20159.519.599.389.50204,909
10/6/20159.509.639.479.52201,062
10/5/20159.349.419.179.25197,014
10/2/20159.209.379.199.29340,420
10/1/20158.798.868.718.74413,737
9/30/20158.768.828.678.79341,020
9/29/20159.149.249.049.05143,834
9/28/20159.159.289.129.15193,388
9/25/20159.569.599.469.55163,291
9/24/20159.509.779.499.71455,315
9/23/20159.219.239.129.1489,096
9/22/20158.979.058.939.01154,235
9/21/20159.199.239.159.22117,464
9/18/20159.369.419.279.36229,585
9/17/20158.849.228.829.19384,426
9/16/20158.739.018.728.92445,578
9/15/20158.548.608.518.56160,127
  • Showing 1-100 of 1,729 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center