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 |
| 2020-03-11 | $21.35 | $22.47 | $21.29 | $22.29 | 289 887 |
| 2020-03-10 | $21.41 | $22.12 | $21.35 | $22.08 | 227 240 |
| 2020-03-09 | $20.53 | $21.34 | $20.45 | $20.68 | 161 793 |
| 2020-03-06 | $20.54 | $21.91 | $20.24 | $20.88 | 258 866 |
| 2020-03-05 | $21.47 | $21.58 | $20.84 | $20.87 | 100 935 |
| 2020-03-04 | $22.20 | $22.43 | $22.00 | $22.27 | 61 069 |
| 2020-03-03 | $23.99 | $23.99 | $21.87 | $22.36 | 309 198 |
| 2020-03-02 | $24.37 | $24.74 | $23.95 | $24.66 | 105 720 |
| 2020-02-28 | $23.36 | $25.75 | $23.36 | $25.14 | 276 852 |
| 2020-02-27 | $22.10 | $22.78 | $21.80 | $22.72 | 119 302 |
| 2020-02-26 | $22.84 | $23.19 | $22.22 | $22.75 | 167 559 |
| 2020-02-25 | $22.25 | $23.20 | $21.88 | $23.06 | 335 187 |
| 2020-02-24 | $20.92 | $22.19 | $20.86 | $21.88 | 235 197 |
| 2020-02-21 | $22.65 | $22.72 | $22.30 | $22.52 | 104 228 |
| 2020-02-20 | $23.75 | $23.77 | $23.41 | $23.55 | 74 846 |
| 2020-02-19 | $24.31 | $24.31 | $23.86 | $23.86 | 50 439 |
| 2020-02-18 | $24.79 | $24.98 | $24.21 | $24.31 | 76 217 |
| 2020-02-14 | $25.40 | $25.40 | $25.20 | $25.25 | 19 578 |
| 2020-02-13 | $25.63 | $25.76 | $25.47 | $25.56 | 77 192 |
| 2020-02-12 | $26.04 | $26.18 | $25.88 | $26.03 | 28 152 |
| 2020-02-11 | $25.76 | $26.23 | $25.74 | $25.96 | 37 740 |
| 2020-02-10 | $25.62 | $25.77 | $25.52 | $25.69 | 27 002 |
| 2020-02-07 | $25.83 | $26.09 | $25.66 | $25.87 | 95 791 |
| 2020-02-06 | $26.17 | $26.23 | $26.00 | $26.06 | 30 481 |
| 2020-02-05 | $26.60 | $26.71 | $26.38 | $26.51 | 31 581 |
