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 |
| Oct 20, 2017 | $10.73 | $10.81 | $10.66 | $10.72 | 607 003 |
| Oct 19, 2017 | $10.86 | $10.98 | $10.85 | $10.92 | 786 131 |
| Oct 18, 2017 | $10.76 | $10.80 | $10.71 | $10.73 | 524 792 |
| Oct 17, 2017 | $10.84 | $10.91 | $10.76 | $10.86 | 1 308 176 |
| Oct 16, 2017 | $11.35 | $11.38 | $10.99 | $11.10 | 914 985 |
| Oct 13, 2017 | $11.30 | $11.35 | $11.21 | $11.34 | 1 131 906 |
| Oct 12, 2017 | $11.07 | $11.14 | $10.99 | $11.09 | 518 033 |
| Oct 11, 2017 | $11.01 | $11.09 | $10.86 | $11.06 | 744 481 |
| Oct 10, 2017 | $11.02 | $11.11 | $10.96 | $10.97 | 746 671 |
| Oct 09, 2017 | $10.77 | $10.88 | $10.74 | $10.88 | 1 068 271 |
| Oct 06, 2017 | $10.39 | $10.64 | $10.27 | $10.62 | 1 089 506 |
| Oct 05, 2017 | $10.63 | $10.66 | $10.44 | $10.47 | 670 099 |
| Oct 04, 2017 | $10.67 | $10.67 | $10.53 | $10.63 | 679 037 |
| Oct 03, 2017 | $10.53 | $10.62 | $10.52 | $10.55 | 480 553 |
| Oct 02, 2017 | $10.64 | $10.68 | $10.53 | $10.54 | 595 801 |
| Sep 29, 2017 | $10.93 | $10.93 | $10.75 | $10.76 | 681 611 |
| Sep 28, 2017 | $10.86 | $10.98 | $10.80 | $10.91 | 438 006 |
| Sep 27, 2017 | $10.88 | $11.00 | $10.83 | $10.86 | 1 035 202 |
| Sep 26, 2017 | $11.29 | $11.36 | $11.12 | $11.18 | 595 114 |
| Sep 25, 2017 | $11.10 | $11.60 | $11.07 | $11.57 | 941 456 |
| Sep 22, 2017 | $11.15 | $11.25 | $11.12 | $11.21 | 632 469 |
| Sep 21, 2017 | $11.03 | $11.16 | $11.00 | $11.07 | 574 829 |
| Sep 20, 2017 | $11.63 | $11.77 | $11.21 | $11.31 | 1 326 709 |
| Sep 19, 2017 | $11.58 | $11.62 | $11.46 | $11.60 | 480 202 |
| Sep 18, 2017 | $11.64 | $11.65 | $11.44 | $11.53 | 613 954 |
