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 |
| 2017-04-25 | $48.04 | $48.56 | $47.73 | $48.32 | 130 157 |
| 2017-04-24 | $47.68 | $47.79 | $46.86 | $46.89 | 89 947 |
| 2017-04-21 | $46.16 | $46.57 | $45.62 | $45.94 | 155 207 |
| 2017-04-20 | $46.53 | $46.86 | $46.17 | $46.38 | 118 089 |
| 2017-04-19 | $46.04 | $47.14 | $46.04 | $46.61 | 294 887 |
| 2017-04-18 | $45.89 | $46.63 | $45.20 | $45.47 | 155 746 |
| 2017-04-17 | $45.69 | $46.35 | $45.19 | $46.15 | 82 755 |
| 2017-04-13 | $45.72 | $46.31 | $45.69 | $45.70 | 73 956 |
| 2017-04-12 | $47.08 | $47.32 | $46.16 | $46.39 | 109 731 |
| 2017-04-11 | $48.39 | $48.39 | $47.08 | $47.29 | 165 637 |
| 2017-04-10 | $50.02 | $50.24 | $49.23 | $49.51 | 53 948 |
| 2017-04-07 | $48.36 | $49.79 | $47.93 | $49.53 | 105 110 |
| 2017-04-06 | $49.80 | $50.10 | $49.60 | $49.82 | 32 795 |
| 2017-04-05 | $50.54 | $50.81 | $49.25 | $49.26 | 151 176 |
| 2017-04-04 | $49.33 | $49.57 | $49.14 | $49.33 | 34 261 |
| 2017-04-03 | $50.50 | $50.50 | $49.64 | $49.72 | 42 152 |
| 2017-03-31 | $50.62 | $50.74 | $50.06 | $50.42 | 33 221 |
| 2017-03-30 | $50.33 | $50.86 | $49.98 | $50.72 | 54 137 |
| 2017-03-29 | $49.78 | $49.90 | $49.51 | $49.68 | 30 705 |
| 2017-03-28 | $49.11 | $50.22 | $49.00 | $49.96 | 88 765 |
| 2017-03-27 | $48.79 | $49.70 | $48.65 | $49.38 | 146 950 |
| 2017-03-24 | $50.64 | $50.75 | $49.75 | $50.22 | 20 819 |
| 2017-03-23 | $49.84 | $50.90 | $49.71 | $50.51 | 89 467 |
| 2017-03-22 | $50.16 | $50.37 | $49.83 | $50.24 | 80 863 |
| 2017-03-21 | $51.57 | $51.55 | $50.33 | $50.62 | 62 738 |
