$11.94 +0.18 (%) CS Nassau VelocityShares Daily 3x Long Gold Exchange Traded Notes 2011-14.10.31 Linked to S&P GSCI Gold Index ER - NASDAQ

Nov. 21, 2014 | 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
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
7/30/201415.4715.4715.3015.4492,322
7/29/201415.8515.8515.4515.5741,954
7/28/201415.6915.7815.6715.7461,629
7/25/201415.3315.8715.3315.85155,447
7/24/201415.4915.4915.1315.28196,667
7/23/201415.8015.9215.7115.7796,270
7/22/201416.0716.0815.7315.81224,821
7/21/201416.1516.1515.9716.0693,853
7/18/201415.8515.9915.7815.9581,221
7/17/201415.7216.4615.6616.30216,642
7/16/201415.5315.7115.4515.5188,835
7/15/201415.8916.0415.3015.35227,262
7/14/201415.7515.9415.6915.84325,787
7/11/201416.9117.0716.8817.0482,135
7/10/201417.1917.2216.9116.97342,807
7/9/201416.5616.8116.4216.66260,390
7/8/201416.4616.5316.1116.35187,451
7/7/201416.2416.3216.0716.32171,048
7/3/201416.2616.4416.2016.3586,031
  • Showing 1-100 of 1,427 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center