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 |
| Apr 15, 2020 | $16.63 | $16.91 | $16.40 | $16.62 | 239 570 |
| Apr 14, 2020 | $16.14 | $16.58 | $15.47 | $16.38 | 284 634 |
| Apr 13, 2020 | $16.95 | $17.08 | $15.96 | $16.16 | 270 417 |
| Apr 10, 2020 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| Apr 09, 2020 | $17.23 | $17.50 | $16.47 | $17.06 | 311 687 |
| Apr 08, 2020 | $18.61 | $18.97 | $18.38 | $18.94 | 124 878 |
| Apr 07, 2020 | $18.51 | $19.12 | $18.33 | $18.75 | 148 404 |
| Apr 06, 2020 | $19.18 | $19.26 | $17.70 | $18.00 | 231 776 |
| Apr 03, 2020 | $20.29 | $20.60 | $19.96 | $20.12 | 304 902 |
| Apr 02, 2020 | $20.98 | $21.32 | $20.25 | $20.61 | 236 486 |
| Apr 01, 2020 | $22.59 | $22.91 | $21.79 | $22.08 | 146 681 |
| Mar 31, 2020 | $21.21 | $22.58 | $21.08 | $22.58 | 203 788 |
| Mar 30, 2020 | $20.41 | $20.99 | $20.25 | $20.56 | 134 124 |
| Mar 27, 2020 | $20.32 | $20.60 | $19.90 | $20.25 | 187 166 |
| Mar 26, 2020 | $19.77 | $20.64 | $19.42 | $20.18 | 235 432 |
| Mar 25, 2020 | $20.60 | $21.24 | $20.37 | $20.77 | 153 195 |
| Mar 24, 2020 | $19.49 | $21.36 | $19.12 | $19.98 | 501 572 |
| Mar 23, 2020 | $26.56 | $27.01 | $23.90 | $24.22 | 168 390 |
| Mar 20, 2020 | $28.08 | $29.16 | $27.85 | $28.57 | 150 890 |
| Mar 19, 2020 | $29.30 | $29.92 | $28.39 | $29.92 | 193 006 |
| Mar 18, 2020 | $27.74 | $29.54 | $27.26 | $28.35 | 198 574 |
| Mar 17, 2020 | $29.01 | $29.09 | $25.24 | $26.68 | 159 233 |
| Mar 16, 2020 | $30.00 | $31.30 | $27.48 | $27.84 | 275 794 |
| Mar 13, 2020 | $24.38 | $28.00 | $24.18 | $27.22 | 362 395 |
| Mar 12, 2020 | $23.51 | $25.36 | $23.43 | $24.99 | 545 311 |
