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 |
| 2017-08-10 | $45.79 | $45.84 | $45.43 | $45.68 | 123 512 |
| 2017-08-09 | $47.04 | $47.33 | $46.46 | $46.74 | 173 531 |
| 2017-08-08 | $48.33 | $49.56 | $48.24 | $48.48 | 137 118 |
| 2017-08-07 | $49.06 | $49.06 | $48.60 | $48.94 | 63 190 |
| 2017-08-04 | $48.35 | $49.20 | $48.28 | $48.80 | 121 856 |
| 2017-08-03 | $47.91 | $47.91 | $47.35 | $47.59 | 100 577 |
| 2017-08-02 | $47.66 | $47.88 | $47.14 | $47.81 | 37 483 |
| 2017-08-01 | $47.58 | $47.64 | $46.97 | $47.52 | 42 946 |
| 2017-07-31 | $47.72 | $47.79 | $47.41 | $47.46 | 38 884 |
| 2017-07-28 | $48.12 | $48.17 | $47.35 | $47.53 | 74 647 |
| 2017-07-27 | $48.18 | $49.19 | $48.18 | $48.58 | 73 106 |
| 2017-07-26 | $50.13 | $50.14 | $48.13 | $48.45 | 84 687 |
| 2017-07-25 | $49.59 | $49.84 | $49.23 | $49.68 | 141 497 |
| 2017-07-24 | $48.89 | $49.31 | $48.89 | $49.13 | 81 447 |
| 2017-07-21 | $49.64 | $49.90 | $49.12 | $49.27 | 48 867 |
| 2017-07-20 | $50.96 | $51.24 | $50.07 | $50.56 | 46 592 |
| 2017-07-19 | $50.60 | $51.02 | $50.50 | $50.74 | 58 548 |
| 2017-07-18 | $50.88 | $51.00 | $50.36 | $50.70 | 87 947 |
| 2017-07-17 | $51.62 | $51.88 | $51.50 | $51.74 | 58 727 |
| 2017-07-14 | $52.12 | $52.62 | $51.88 | $52.48 | 79 941 |
| 2017-07-13 | $53.54 | $54.01 | $53.54 | $53.82 | 38 572 |
| 2017-07-12 | $53.21 | $53.68 | $53.13 | $53.50 | 45 583 |
| 2017-07-11 | $54.63 | $55.06 | $53.90 | $54.06 | 42 501 |
| 2017-07-10 | $54.96 | $55.21 | $53.92 | $54.27 | 73 802 |
| 2017-07-07 | $53.96 | $55.20 | $53.96 | $54.57 | 121 415 |
