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 20, 2020 | $16.08 | $16.27 | $15.96 | $16.06 | 93 127 |
| May 19, 2020 | $16.38 | $16.43 | $16.12 | $16.19 | 64 782 |
| May 18, 2020 | $16.12 | $16.70 | $16.10 | $16.64 | 190 442 |
| May 15, 2020 | $16.16 | $16.45 | $15.92 | $16.12 | 121 884 |
| May 14, 2020 | $17.02 | $17.02 | $16.35 | $16.50 | 102 932 |
| May 13, 2020 | $17.23 | $17.44 | $17.00 | $17.00 | 117 232 |
| May 12, 2020 | $17.42 | $17.67 | $17.19 | $17.60 | 151 119 |
| May 11, 2020 | $17.44 | $17.90 | $17.35 | $17.72 | 123 513 |
| May 08, 2020 | $17.23 | $17.52 | $16.80 | $17.39 | 154 717 |
| May 07, 2020 | $17.86 | $17.86 | $16.73 | $16.97 | 217 545 |
| May 06, 2020 | $17.94 | $18.27 | $17.74 | $18.03 | 127 982 |
| May 05, 2020 | $17.54 | $17.77 | $17.23 | $17.29 | 189 114 |
| May 04, 2020 | $17.37 | $17.56 | $17.23 | $17.44 | 90 650 |
| May 01, 2020 | $18.26 | $18.27 | $17.38 | $17.56 | 205 849 |
| Apr 30, 2020 | $17.47 | $18.12 | $17.18 | $17.95 | 216 275 |
| Apr 29, 2020 | $17.36 | $17.47 | $16.82 | $16.89 | 169 424 |
| Apr 28, 2020 | $17.05 | $17.64 | $17.00 | $17.20 | 226 790 |
| Apr 27, 2020 | $16.70 | $17.20 | $16.70 | $16.96 | 169 271 |
| Apr 24, 2020 | $16.23 | $17.05 | $16.17 | $16.56 | 223 319 |
| Apr 23, 2020 | $16.50 | $16.58 | $15.90 | $16.33 | 136 857 |
| Apr 22, 2020 | $17.04 | $17.12 | $16.52 | $16.74 | 269 038 |
| Apr 21, 2020 | $18.59 | $18.68 | $17.72 | $17.92 | 280 988 |
| Apr 20, 2020 | $17.89 | $18.02 | $17.40 | $17.67 | 218 987 |
| Apr 17, 2020 | $17.48 | $18.26 | $17.41 | $18.11 | 195 453 |
| Apr 16, 2020 | $16.68 | $17.25 | $16.20 | $16.92 | 175 582 |
