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 |
| 2019-12-27 | $28.82 | $28.82 | $28.55 | $28.79 | 30 497 |
| 2019-12-26 | $28.90 | $28.96 | $28.68 | $28.75 | 21 680 |
| 2019-12-24 | $29.99 | $29.99 | $29.42 | $29.48 | 32 466 |
| 2019-12-23 | $30.56 | $30.56 | $30.33 | $30.34 | 40 624 |
| 2019-12-20 | $30.70 | $30.94 | $30.69 | $30.84 | 41 992 |
| 2019-12-19 | $30.91 | $31.04 | $30.59 | $30.72 | 76 968 |
| 2019-12-18 | $31.03 | $31.07 | $30.80 | $30.95 | 68 134 |
| 2019-12-17 | $30.90 | $31.04 | $30.79 | $30.94 | 58 645 |
| 2019-12-16 | $30.77 | $31.07 | $30.73 | $30.91 | 14 629 |
| 2019-12-13 | $31.24 | $31.59 | $30.80 | $30.90 | 28 178 |
| 2019-12-12 | $30.37 | $31.66 | $30.37 | $31.33 | 49 074 |
| 2019-12-11 | $31.45 | $31.48 | $30.77 | $30.98 | 44 685 |
| 2019-12-10 | $31.45 | $31.77 | $31.42 | $31.67 | 18 045 |
| 2019-12-09 | $31.73 | $31.99 | $31.73 | $31.92 | 21 407 |
| 2019-12-06 | $31.75 | $32.00 | $31.53 | $31.92 | 50 607 |
| 2019-12-05 | $31.04 | $31.04 | $30.64 | $30.96 | 71 125 |
| 2019-12-04 | $30.79 | $31.15 | $30.04 | $30.97 | 91 697 |
| 2019-12-03 | $30.82 | $30.92 | $30.54 | $30.82 | 48 662 |
| 2019-12-02 | $32.02 | $32.04 | $31.55 | $31.74 | 58 184 |
| 2019-11-29 | $32.20 | $32.24 | $31.51 | $31.66 | 25 231 |
| 2019-11-27 | $32.22 | $32.35 | $32.12 | $32.24 | 29 256 |
| 2019-11-26 | $32.24 | $32.50 | $31.66 | $31.72 | 54 425 |
| 2019-11-25 | $32.02 | $32.25 | $31.84 | $32.21 | 68 210 |
| 2019-11-22 | $31.27 | $31.77 | $31.25 | $31.74 | 39 190 |
| 2019-11-21 | $31.28 | $31.66 | $31.23 | $31.55 | 74 952 |
