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 |
| May 31, 2017 | $48.17 | $48.19 | $47.10 | $47.73 | 90 909 |
| May 30, 2017 | $48.22 | $48.51 | $48.16 | $48.34 | 21 251 |
| May 26, 2017 | $47.91 | $48.03 | $47.51 | $47.81 | 65 568 |
| May 25, 2017 | $49.12 | $49.34 | $48.92 | $49.08 | 31 809 |
| May 24, 2017 | $49.66 | $49.82 | $48.83 | $48.96 | 50 572 |
| May 23, 2017 | $48.33 | $49.74 | $48.28 | $49.57 | 77 534 |
| May 22, 2017 | $48.98 | $48.98 | $48.36 | $48.60 | 30 748 |
| May 19, 2017 | $49.27 | $49.86 | $49.07 | $49.27 | 98 758 |
| May 18, 2017 | $48.77 | $50.25 | $48.77 | $49.92 | 103 714 |
| May 17, 2017 | $49.28 | $49.43 | $48.47 | $48.70 | 109 121 |
| May 16, 2017 | $51.84 | $51.88 | $51.24 | $51.56 | 29 467 |
| May 15, 2017 | $51.71 | $52.43 | $51.71 | $52.26 | 32 303 |
| May 12, 2017 | $52.36 | $52.82 | $52.23 | $52.66 | 118 030 |
| May 11, 2017 | $53.50 | $53.52 | $52.71 | $53.12 | 69 136 |
| May 10, 2017 | $53.23 | $53.96 | $53.16 | $53.75 | 38 690 |
| May 09, 2017 | $53.58 | $54.38 | $53.51 | $53.68 | 73 750 |
| May 08, 2017 | $52.38 | $52.86 | $52.28 | $52.77 | 68 107 |
| May 05, 2017 | $52.66 | $52.89 | $52.38 | $52.45 | 134 912 |
| May 04, 2017 | $52.73 | $52.95 | $52.18 | $52.70 | 133 688 |
| May 03, 2017 | $49.72 | $51.26 | $49.52 | $51.26 | 170 544 |
| May 02, 2017 | $49.55 | $49.56 | $49.11 | $49.13 | 40 798 |
| May 01, 2017 | $48.40 | $49.42 | $47.79 | $49.07 | 107 265 |
| Apr 28, 2017 | $48.20 | $48.37 | $47.75 | $47.75 | 71 668 |
| Apr 27, 2017 | $48.15 | $48.72 | $47.97 | $48.19 | 176 016 |
| Apr 26, 2017 | $48.41 | $48.80 | $47.47 | $47.64 | 111 702 |
