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 |
| Mar 20, 2017 | $52.20 | $52.31 | $51.84 | $51.89 | 57 769 |
| Mar 17, 2017 | $52.59 | $52.72 | $52.29 | $52.64 | 52 692 |
| Mar 16, 2017 | $52.21 | $53.05 | $52.20 | $52.98 | 139 438 |
| Mar 15, 2017 | $56.70 | $57.13 | $53.73 | $53.75 | 195 775 |
| Mar 14, 2017 | $56.36 | $57.08 | $55.66 | $56.88 | 41 187 |
| Mar 13, 2017 | $56.16 | $56.30 | $55.78 | $56.11 | 44 011 |
| Mar 10, 2017 | $56.45 | $56.88 | $56.06 | $56.09 | 78 352 |
| Mar 09, 2017 | $55.93 | $56.49 | $55.63 | $56.42 | 89 760 |
| Mar 08, 2017 | $55.67 | $55.69 | $55.13 | $55.50 | 71 233 |
| Mar 07, 2017 | $54.00 | $54.75 | $53.88 | $54.52 | 60 612 |
| Mar 06, 2017 | $52.31 | $53.29 | $52.31 | $53.14 | 47 270 |
| Mar 03, 2017 | $52.90 | $53.54 | $51.86 | $52.03 | 329 154 |
| Mar 02, 2017 | $51.84 | $52.53 | $51.14 | $52.04 | 250 593 |
| Mar 01, 2017 | $51.51 | $51.52 | $50.06 | $50.17 | 101 404 |
| Feb 28, 2017 | $49.32 | $50.35 | $49.18 | $49.94 | 115 172 |
| Feb 27, 2017 | $49.29 | $50.04 | $48.50 | $50.03 | 207 858 |
| Feb 24, 2017 | $49.24 | $49.89 | $49.13 | $49.29 | 66 496 |
| Feb 23, 2017 | $50.54 | $50.54 | $50.00 | $50.27 | 42 678 |
| Feb 22, 2017 | $51.75 | $52.75 | $51.60 | $51.68 | 33 584 |
| Feb 21, 2017 | $52.81 | $53.17 | $51.56 | $51.87 | 19 430 |
| Feb 17, 2017 | $51.27 | $51.94 | $51.10 | $51.92 | 13 316 |
| Feb 16, 2017 | $51.68 | $51.68 | $51.11 | $51.49 | 12 895 |
| Feb 15, 2017 | $53.84 | $53.84 | $52.28 | $52.35 | 20 813 |
| Feb 14, 2017 | $52.17 | $53.75 | $52.12 | $53.01 | 81 743 |
| Feb 13, 2017 | $53.30 | $54.03 | $53.11 | $53.24 | 23 944 |
