Quantcast

ETNs linked to the VelocityShares Daily 4X Long AUD vs. USD Index Historical Stock Prices

(ETF)
UAUD 
$18.2431
*  
0.1355
0.74%
Get UAUD Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading UAUD now


Community Rating:
View:    UAUD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18 N/A N/A 18.2431 0
03/21/2019 18.3786 18.3786 18.3786 18.3786 00
03/20/2019 18 18.3786 18 18.3786 8,369
03/19/2019 18.1847 18.1847 18.1847 18.1847 00
03/18/2019 18.1847 18.1847 18.1847 18.1847 01
03/15/2019 17.8546 17.8546 17.8546 17.8546 00
03/14/2019 17.8546 17.8546 17.8546 17.8546 00
03/13/2019 17.8546 17.8546 17.8546 17.8546 00
03/12/2019 17.8546 17.8546 17.8546 17.8546 00
03/11/2019 17.7773 17.8546 17.7773 17.8546 8,371
03/08/2019 17.4501 17.4501 17.4501 17.4501 00
03/07/2019 17.4501 17.4501 17.4501 17.4501 00
03/06/2019 17.4501 17.4501 17.4501 17.4501 31
03/05/2019 18.0356 18.0356 18.0356 18.0356 22
03/04/2019 17.98 18.0786 17.98 18.0786 100
03/01/2019 17.9 17.9267 17.9 17.9267 150
02/28/2019 18.1021 18.1304 18.1021 18.1304 517
02/27/2019 18.595 18.595 18.5848 18.5848 250
02/26/2019 19.0054 19.116 19.0054 19.116 252
02/25/2019 18.93 18.94 18.9289 18.9289 2,030
02/22/2019 18.1839 18.1839 18.1839 18.1839 00
02/21/2019 17.975 18.1839 17.975 18.1839 800
02/20/2019 18.9155 18.9155 18.8941 18.8941 1,000
02/19/2019 18.64 18.9211 18.64 18.9211 165
02/15/2019 18.1115 18.1115 18.1115 18.1115 00
02/14/2019 18.1115 18.1115 18.1115 18.1115 00
02/13/2019 18.39 18.39 18.1115 18.1115 163
02/12/2019 18.15 18.2128 18.03 18.2128 26,600
02/11/2019 17.8812 17.8812 17.8702 17.8702 200
02/08/2019 18.14 18.17 18.0797 18.0797 1,100
02/07/2019 18.4338 18.4338 18.4338 18.4338 00
02/06/2019 18.4338 18.4338 18.4338 18.4338 14
02/05/2019 19.73 19.73 19.6998 19.6998 128
02/04/2019 19.5943 19.5943 19.5943 19.5943 02
02/01/2019 19.8362 19.8825 19.8362 19.8825 400
01/31/2019 19.8472 19.8472 19.8472 19.8472 00
01/30/2019 19.92 19.92 19.8472 19.8472 148
01/29/2019 18.87 18.87 18.8195 18.8195 197
01/28/2019 19.06 19.06 18.9868 19.0102 796
01/25/2019 18.2413 18.2413 18.2413 18.2413 00
01/24/2019 18.2413 18.2413 18.2413 18.2413 01
01/23/2019 18.4981 18.4981 18.4981 18.4981 00
01/22/2019 18.62 18.71 18.4981 18.4981 1,019
01/18/2019 19.19 19.19 19.0097 19.0097 112
01/17/2019 18.97 19.43 18.97 19.3274 250
01/16/2019 19.21 19.21 19.1035 19.1035 300
01/15/2019 19.36 19.42 19.31 19.3969 14,862
01/14/2019 19.41 19.41 19.3532 19.3532 200
01/11/2019 19.33 19.4288 19.33 19.4288 100
01/10/2019 19.24 19.24 19.2143 19.2143 101
01/09/2019 19.15 19.26 19.1 19.1564 20,525
01/08/2019 18.65 18.745 18.65 18.745 300
01/07/2019 18.8004 18.8004 18.8004 18.8004 25
01/04/2019 18.4745 18.4745 18.4745 18.4745 14
01/03/2019 17.8347 17.8347 17.8347 17.8347 00
01/02/2019 17.8347 17.8347 17.8347 17.8347 00
12/31/2018 17.8347 17.8347 17.8347 17.8347 12
12/28/2018 17.695 17.695 17.695 17.695 00
12/27/2018 17.695 17.695 17.695 17.695 14
12/26/2018 17.92 18.05 17.92 18.0458 1,660
12/24/2018 17.86 17.9058 17.86 17.9058 128
12/21/2018 18.42 18.48 17.8411 17.8411 400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for UAUD



Research Brokers before you trade

Want to trade FX?

Smart Portfolio