UGLD - VelocityShares 3x Long Gold ETN

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201710.7410.8210.6610.7210.72607,000
Oct 19, 201710.8610.9810.8510.9210.92786,100
Oct 18, 201710.7610.8010.7110.7310.73525,400
Oct 17, 201710.8410.9110.7610.8610.861,311,500
Oct 16, 201711.3511.3810.9911.1011.10918,000
Oct 13, 201711.3011.3511.2111.3411.341,133,200
Oct 12, 201711.0711.1410.9911.0911.09517,900
Oct 11, 201711.0111.0910.8611.0611.06744,500
Oct 10, 201711.0211.1110.9610.9710.97749,600
Oct 09, 201710.7710.8810.7410.8810.881,069,900
Oct 06, 201710.3910.6410.2710.6210.621,091,000
Oct 05, 201710.6310.6610.4410.4710.47670,600
Oct 04, 201710.6710.6710.5310.6310.63679,600
Oct 03, 201710.5310.6210.5210.5510.55480,600
Oct 02, 201710.6410.6810.5310.5410.54597,800
Sep 29, 201710.9310.9310.7510.7610.76683,500
Sep 28, 201710.8610.9810.8010.9110.91438,000
Sep 27, 201710.8811.0010.8310.8610.861,037,000
Sep 26, 201711.2911.3611.1211.1811.18597,100
Sep 25, 201711.1011.6011.0711.5711.57958,000
Sep 22, 201711.1511.2511.1211.2111.21633,600
Sep 21, 201711.0311.1611.0011.0711.07574,800
Sep 20, 201711.6311.7711.2111.3111.311,329,100
Sep 19, 201711.5811.6211.4611.6011.60480,700
Sep 18, 201711.6411.6511.4411.5311.53615,700
Sep 15, 201712.0112.0111.8511.8711.87258,600
Sep 14, 201711.9412.1411.9212.0612.06326,100
Sep 13, 201712.1412.1511.8711.9211.92647,500
Sep 12, 201712.0312.1912.0112.1712.17304,800
Sep 11, 201712.2312.3012.0412.0712.071,116,200
Sep 08, 201712.6712.7012.4912.6212.62596,400
Sep 07, 201712.5012.7212.4512.6612.66851,300
Sep 06, 201712.4512.4712.2212.2812.28772,000
Sep 05, 201712.2512.5712.2212.4812.481,255,000
Sep 01, 201712.0612.0811.8212.0812.08895,100
Aug 31, 201711.6512.0111.6512.0012.00785,600
Aug 30, 201711.5811.6711.5511.5911.59504,200
Aug 29, 201712.0312.0411.5111.6211.621,400,500
Aug 28, 201711.3311.7111.3211.6911.69952,100
Aug 25, 201711.1611.2310.7611.1511.15841,000
Aug 24, 201711.0611.1311.0011.0311.03274,600
Aug 23, 201711.1111.1511.0511.1411.14289,200
Aug 22, 201711.1111.1110.9111.0211.02485,000
Aug 21, 201711.1111.2411.1011.1711.17557,600
Aug 18, 201711.3511.3910.9711.0511.051,076,300
Aug 17, 201711.0511.1210.9111.1111.11895,000
Aug 16, 201710.6110.9810.6110.9210.92586,900
Aug 15, 201710.5910.7710.5810.7010.70575,100
Aug 14, 201710.9811.0310.8810.9410.94639,700
Aug 11, 201711.0511.2010.9811.1811.18752,700
Aug 10, 201711.0011.0910.9811.0311.03867,800
Aug 09, 201710.7110.8610.6610.8010.801,047,700
Aug 08, 201710.4510.4710.1910.4210.421,459,800
Aug 07, 201710.3010.3910.3010.3310.33209,800
Aug 04, 201710.4510.4610.2610.3510.35525,000
Aug 03, 201710.5410.6710.5410.6210.62326,100
Aug 02, 201710.6010.7210.5510.5710.57559,900
Aug 01, 201710.5810.7610.5810.6410.64794,800
Jul 31, 201710.6010.6710.5710.6510.65274,500
Jul 28, 201710.5010.6810.4910.6310.63457,100
Jul 27, 201710.4910.5010.2810.4110.41688,500
Jul 26, 201710.0810.4910.0810.4310.43805,300
Jul 25, 201710.2110.2910.1610.1710.17459,100
Jul 24, 201710.3510.3610.2610.3110.31331,800
Jul 21, 201710.2010.3110.1510.2810.28625,600
Jul 20, 20179.9410.129.8810.0110.01635,300
Jul 19, 201710.0210.029.929.989.98365,800
Jul 18, 20179.9610.059.9410.0010.00695,000
Jul 17, 20179.829.849.779.799.79790,300
Jul 14, 20179.729.779.629.679.67489,400
Jul 13, 20179.489.499.399.439.43540,300
Jul 12, 20179.529.569.459.499.49465,400
Jul 11, 20179.309.429.219.409.40587,400
Jul 10, 20179.239.379.199.349.34510,100
Jul 07, 20179.439.439.199.309.30610,800
Jul 06, 20179.619.629.559.599.59661,000
Jul 05, 20179.469.649.449.609.601,010,600
Jul 03, 20179.629.699.479.499.491,003,900
Jun 30, 201710.0310.119.9910.0210.02481,400
Jun 29, 20179.9910.169.9810.0910.09631,700
Jun 28, 201710.2710.2810.1910.2410.24389,700
Jun 27, 201710.2410.2810.1410.2210.22796,800
Jun 26, 201710.1010.1510.0610.1110.11595,600
Jun 23, 201710.4510.4510.3610.4010.40604,400
Jun 22, 201710.3110.3410.1810.2610.26650,800
Jun 21, 201710.0710.1910.0710.1610.16567,800
Jun 20, 201710.1310.1310.0410.0710.07706,200
Jun 19, 201710.2310.2610.1110.1410.14509,900
Jun 16, 201710.3910.4110.3510.3710.37196,400
Jun 15, 201710.3510.4210.3210.3910.39396,800
Jun 14, 201710.9811.0510.4610.5210.521,580,200
Jun 13, 201710.5710.7510.5510.7110.71787,800
Jun 12, 201710.6610.7510.6510.6610.66323,900
Jun 09, 201710.7010.8110.6710.7210.72471,100
Jun 08, 201711.1411.1410.8311.0111.01729,600
Jun 07, 201711.3411.4411.1311.2511.25668,500
Jun 06, 201711.4411.4811.3411.4311.43641,700
Jun 05, 201711.1111.1211.0011.0611.06286,700
Jun 02, 201710.9411.0510.9211.0211.02739,300
Jun 01, 201710.6410.7910.6110.7610.76331,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...