NASDAQ:UGLD
Delisted
3X Long Gold ETN Velocityshares ETF Price (Quote)
$205.69
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $205.69 | $205.69 | Friday, 4th Sep 2020 UGLD stock ended at $205.69. During the day the stock fluctuated 0% from a day low at $205.69 to a day high of $205.69. |
| 90 days | $100.00 | $214.99 | |
| 52 weeks | $100.00 | $214.99 |
| Date | Open | High | Low | Close | Volume |
| 2017-11-27 | $11.08 | $11.10 | $10.94 | $10.99 | 326 826 |
| 2017-11-24 | $10.83 | $10.90 | $10.81 | $10.83 | 331 752 |
| 2017-11-22 | $10.82 | $11.01 | $10.79 | $10.91 | 447 295 |
| 2017-11-21 | $10.65 | $10.74 | $10.62 | $10.62 | 471 089 |
| 2017-11-20 | $10.84 | $10.87 | $10.50 | $10.57 | 940 704 |
| 2017-11-17 | $10.81 | $11.08 | $10.76 | $11.01 | 697 132 |
| 2017-11-16 | $10.62 | $10.70 | $10.58 | $10.61 | 163 155 |
| 2017-11-15 | $10.82 | $10.87 | $10.57 | $10.62 | 371 073 |
| 2017-11-14 | $10.47 | $10.75 | $10.44 | $10.67 | 719 525 |
| 2017-11-13 | $10.64 | $10.65 | $10.59 | $10.60 | 335 305 |
| 2017-11-10 | $10.79 | $10.82 | $10.50 | $10.55 | 765 690 |
| 2017-11-09 | $10.76 | $10.90 | $10.72 | $10.83 | 635 067 |
| 2017-11-08 | $10.78 | $10.86 | $10.69 | $10.70 | 585 220 |
| 2017-11-07 | $10.67 | $10.68 | $10.48 | $10.59 | 734 795 |
| 2017-11-06 | $10.45 | $10.76 | $10.45 | $10.70 | 548 168 |
| 2017-11-03 | $10.64 | $10.65 | $10.32 | $10.44 | 464 431 |
| 2017-11-02 | $10.61 | $10.80 | $10.57 | $10.61 | 537 401 |
| 2017-11-01 | $10.53 | $10.68 | $10.50 | $10.56 | 502 780 |
| 2017-10-31 | $10.51 | $10.51 | $10.39 | $10.46 | 358 466 |
| 2017-10-30 | $10.52 | $10.67 | $10.50 | $10.58 | 370 189 |
| 2017-10-27 | $10.37 | $10.55 | $10.33 | $10.52 | 833 682 |
| 2017-10-26 | $10.58 | $10.59 | $10.34 | $10.36 | 519 173 |
| 2017-10-25 | $10.63 | $10.70 | $10.51 | $10.65 | 526 391 |
| 2017-10-24 | $10.62 | $10.74 | $10.55 | $10.65 | 751 051 |
| 2017-10-23 | $10.54 | $10.79 | $10.53 | $10.76 | 747 228 |
