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 |
| Apr 25, 2017 | $10.82 | $10.91 | $10.70 | $10.77 | 1 158 469 |
| Apr 24, 2017 | $10.90 | $11.11 | $10.88 | $11.09 | 694 855 |
| Apr 21, 2017 | $11.28 | $11.40 | $11.19 | $11.33 | 660 604 |
| Apr 20, 2017 | $11.19 | $11.29 | $11.12 | $11.25 | 428 692 |
| Apr 19, 2017 | $11.33 | $11.33 | $11.04 | $11.18 | 968 328 |
| Apr 18, 2017 | $11.37 | $11.53 | $11.18 | $11.48 | 953 244 |
| Apr 17, 2017 | $11.41 | $11.55 | $11.24 | $11.30 | 797 276 |
| Apr 13, 2017 | $11.41 | $11.43 | $11.26 | $11.43 | 708 456 |
| Apr 12, 2017 | $11.09 | $11.30 | $11.02 | $11.24 | 719 644 |
| Apr 11, 2017 | $10.80 | $11.09 | $10.79 | $11.06 | 1 046 895 |
| Apr 10, 2017 | $10.45 | $10.62 | $10.40 | $10.55 | 337 007 |
| Apr 07, 2017 | $10.80 | $10.90 | $10.48 | $10.57 | 767 298 |
| Apr 06, 2017 | $10.50 | $10.55 | $10.45 | $10.50 | 285 823 |
| Apr 05, 2017 | $10.35 | $10.61 | $10.29 | $10.60 | 694 302 |
| Apr 04, 2017 | $10.61 | $10.65 | $10.56 | $10.62 | 434 760 |
| Apr 03, 2017 | $10.36 | $10.55 | $10.36 | $10.55 | 455 597 |
| Mar 31, 2017 | $10.37 | $10.47 | $10.33 | $10.38 | 338 007 |
| Mar 30, 2017 | $10.40 | $10.49 | $10.29 | $10.33 | 344 039 |
| Mar 29, 2017 | $10.53 | $10.60 | $10.49 | $10.55 | 441 090 |
| Mar 28, 2017 | $10.68 | $10.70 | $10.42 | $10.49 | 503 971 |
| Mar 27, 2017 | $10.73 | $10.77 | $10.56 | $10.62 | 697 677 |
| Mar 24, 2017 | $10.35 | $10.53 | $10.32 | $10.44 | 546 300 |
| Mar 23, 2017 | $10.51 | $10.55 | $10.30 | $10.38 | 581 123 |
| Mar 22, 2017 | $10.46 | $10.52 | $10.41 | $10.44 | 446 644 |
| Mar 21, 2017 | $10.15 | $10.44 | $10.15 | $10.34 | 606 163 |
