Quantcast

VelocityShares 3x Long Gold ETN Historical Stock Prices

UGLD 
$85
*  
0.12
0.14%
Get UGLD Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading UGLD now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    UGLD 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 16-JUL-2018 TO 16-OCT-2018

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 86.28 86.55 84.64 85 352,529
10/16/2018 86.28 86.55 84.64 84.92 358,513
10/15/2018 85.52 86.32 85.01 85.12 493,424
10/12/2018 84.2 84.5 83.2 83.5 100,135
10/11/2018 81.5 85.299 81.3 84.6 255,063
10/10/2018 77.8 78.9 77.415 78.7 59,804
10/09/2018 77.7 78.3 76.9 78.2 41,704
10/08/2018 77.5 78.2 76.6 77.9 118,014
10/05/2018 80.7 81.4 80.3 80.9 84,123
10/04/2018 80.8 81.535 79.6 80.1 94,368
10/03/2018 81 81.3 79.648 80 44,789
10/02/2018 80.6 81.9 80.499 81 78,597
10/01/2018 77.9 78.35 77.4 78.2 19,668
09/28/2018 77.4 79.1 77.2 78.6 40,234
09/27/2018 77.3 77.9 76.75 77.1 108,365
09/26/2018 79.5 80.4 78.501 79.4 75,685
09/25/2018 80.8 81.101 80.5 80.7 32,558
09/24/2018 80.7 81.3 80.101 80.3 48,152
09/21/2018 78.9 80.6 78.849 80.3 57,312
09/20/2018 81.8 82.123 81.1 82 41,436
09/19/2018 81.3 81.605 80.8 81.3 30,130
09/18/2018 80.9 81.2 79.9 80.2 42,295
09/17/2018 80.5 81.5 80.5 80.6 65,871
09/14/2018 81 81.2 79.2 79.4 74,117
09/13/2018 83.1 83.179 80.6 80.9 54,585
09/12/2018 79.7 82.38 79.6 81.9 55,425
09/11/2018 78.7 80.2 78.1 79.9 37,395
09/10/2018 79.9 80.3 79.35 79.7 23,544
09/07/2018 80 80.7 79.4 79.8 44,381
09/06/2018 81.4 82.001 80 80.5 37,029
09/05/2018 80.2 80.4 79.76 80.1 57,032
09/04/2018 78.8 79.5 78.61 79.3 38,152
08/31/2018 81.1 81.79 80.5 80.7 28,821
08/30/2018 81.5 81.5 80.027 80.9 93,408
08/29/2018 82 82.2 81.4 82.2 18,433
08/28/2018 83.3 83.6 80.8 81.1 87,446
08/27/2018 82 83.4 81.95 82.9 79,326
08/24/2018 80.1 82.65 80.1 81.9 123,573
08/23/2018 79 79.3 77.8 78.1 71,463
08/22/2018 80.5 80.7 79.9 80.3 44,318
08/21/2018 79.3 80 78.51 79.8 51,447
08/20/2018 78.5 79.2 77.91 79.1 58,212
08/17/2018 77.1 78 76.403 78 59,623
08/16/2018 76.6 77.4 75.85 75.9 46,896
08/15/2018 78.1 78.1 75.701 76.1 166,003
08/14/2018 80.3 80.8 79.5 80 64,667
08/13/2018 81.6 81.6 79.499 79.9 132,536
08/10/2018 83.9 84.825 83.44 83.6 33,094
08/09/2018 84.4 84.6 83.6 83.75 31,165
08/08/2018 83.7 84.29 83.068 84.1 37,542
08/07/2018 84.1 84.1 83.1 83.4 47,323
08/06/2018 83.4 83.8 82.89 82.9 106,580
08/03/2018 84.6 85.55 84.15 84.3 74,298
08/02/2018 84.8 85 83.199 83.3 127,378
08/01/2018 85.9 86.1 84.8 84.9 83,537
07/31/2018 85.5 87.5 85.3 86.6 150,147
07/30/2018 86.3 86.8 85.948 86 57,021
07/27/2018 86.5 87.25 86.2 86.3 80,064
07/26/2018 87.3 87.8 86.11 86.2 42,602
07/25/2018 88.5 88.6 87.301 88.4 40,433
07/24/2018 87.2 87.7 86.5 86.9 32,429
07/23/2018 87.2 87.35 86.1 86.7 89,787
07/20/2018 87.8 88.3 87.4 87.9 75,934
07/19/2018 84.9 87.9 84.8 86.4 110,324
07/18/2018 86.9 87.8 86.5 87.6 55,989
07/17/2018 88.6 89.05 87.201 87.7 181,817
07/16/2018 90.4 90.7 89.949 90.6 62,532
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UGLD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio