NASDAQ:DGLD
Delisted
3X Inverse Gold ETN Velocityshares ETF Price (Quote)
$14.70
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.70 | $14.70 | Friday, 4th Sep 2020 DGLD stock ended at $14.70. During the day the stock fluctuated 0% from a day low at $14.70 to a day high of $14.70. |
| 90 days | $13.02 | $18.08 | |
| 52 weeks | $13.02 | $32.79 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2017 | $44.10 | $44.67 | $44.04 | $44.52 | 64 721 |
| Nov 24, 2017 | $44.99 | $45.24 | $44.89 | $45.20 | 37 408 |
| Nov 22, 2017 | $45.21 | $45.31 | $44.45 | $44.78 | 48 526 |
| Nov 21, 2017 | $45.90 | $46.08 | $45.64 | $46.07 | 60 003 |
| Nov 20, 2017 | $45.21 | $46.62 | $45.13 | $46.37 | 160 937 |
| Nov 17, 2017 | $45.44 | $45.67 | $44.30 | $44.62 | 148 097 |
| Nov 16, 2017 | $46.27 | $46.45 | $46.01 | $46.33 | 68 864 |
| Nov 15, 2017 | $45.48 | $46.49 | $45.24 | $46.31 | 53 270 |
| Nov 14, 2017 | $46.93 | $47.04 | $45.79 | $46.10 | 98 326 |
| Nov 13, 2017 | $46.40 | $46.43 | $46.18 | $46.39 | 60 784 |
| Nov 10, 2017 | $45.66 | $46.82 | $45.56 | $46.60 | 177 806 |
| Nov 09, 2017 | $45.81 | $45.95 | $45.21 | $45.47 | 83 982 |
| Nov 08, 2017 | $45.65 | $46.05 | $45.34 | $46.04 | 119 775 |
| Nov 07, 2017 | $46.21 | $47.00 | $46.14 | $46.57 | 31 129 |
| Nov 06, 2017 | $47.13 | $47.20 | $45.82 | $45.96 | 74 162 |
| Nov 03, 2017 | $46.39 | $47.71 | $46.31 | $47.27 | 44 837 |
| Nov 02, 2017 | $46.47 | $46.71 | $45.67 | $46.57 | 52 135 |
| Nov 01, 2017 | $46.88 | $46.96 | $46.18 | $46.65 | 79 160 |
| Oct 31, 2017 | $47.00 | $47.47 | $46.99 | $47.18 | 110 734 |
| Oct 30, 2017 | $46.89 | $47.03 | $46.29 | $46.62 | 56 568 |
| Oct 27, 2017 | $47.57 | $47.74 | $46.90 | $46.93 | 75 788 |
| Oct 26, 2017 | $46.65 | $47.75 | $46.65 | $47.64 | 114 900 |
| Oct 25, 2017 | $46.48 | $46.91 | $46.18 | $46.36 | 129 560 |
| Oct 24, 2017 | $46.52 | $46.82 | $46.03 | $46.44 | 79 302 |
| Oct 23, 2017 | $46.86 | $46.88 | $45.80 | $45.89 | 154 080 |
