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 |
| 2020-03-11 | $178.29 | $178.78 | $169.23 | $170.06 | 233 678 |
| 2020-03-10 | $177.92 | $178.37 | $171.87 | $174.36 | 211 012 |
| 2020-03-09 | $186.46 | $187.81 | $178.56 | $183.87 | 267 805 |
| 2020-03-06 | $185.91 | $188.36 | $172.70 | $182.54 | 457 714 |
| 2020-03-05 | $177.59 | $182.82 | $176.61 | $182.20 | 259 306 |
| 2020-03-04 | $172.14 | $173.76 | $169.88 | $171.11 | 110 395 |
| 2020-03-03 | $161.06 | $174.64 | $160.62 | $170.37 | 281 232 |
| 2020-03-02 | $157.85 | $163.00 | $155.38 | $155.95 | 241 938 |
| 2020-02-28 | $168.61 | $168.74 | $149.52 | $152.65 | 559 990 |
| 2020-02-27 | $178.89 | $180.58 | $172.15 | $172.15 | 368 056 |
| 2020-02-26 | $172.33 | $177.24 | $169.28 | $173.14 | 245 087 |
| 2020-02-25 | $176.84 | $180.33 | $169.57 | $171.27 | 335 160 |
| 2020-02-24 | $188.57 | $188.79 | $177.52 | $180.42 | 434 154 |
| 2020-02-21 | $175.00 | $177.69 | $174.31 | $175.93 | 230 895 |
| 2020-02-20 | $166.98 | $169.60 | $166.82 | $168.45 | 122 680 |
| 2020-02-19 | $163.80 | $166.40 | $163.20 | $166.38 | 93 678 |
| 2020-02-18 | $160.00 | $163.94 | $158.93 | $163.41 | 117 363 |
| 2020-02-14 | $156.48 | $157.86 | $156.43 | $157.35 | 51 927 |
| 2020-02-13 | $154.88 | $155.90 | $154.27 | $155.38 | 54 771 |
| 2020-02-12 | $152.36 | $153.68 | $151.70 | $152.67 | 37 364 |
| 2020-02-11 | $154.56 | $154.93 | $151.54 | $153.17 | 44 401 |
| 2020-02-10 | $155.17 | $155.75 | $154.15 | $154.71 | 49 372 |
| 2020-02-07 | $153.78 | $154.98 | $152.40 | $153.87 | 84 122 |
| 2020-02-06 | $152.20 | $153.10 | $151.21 | $152.71 | 69 203 |
| 2020-02-05 | $149.38 | $150.77 | $148.84 | $150.01 | 59 320 |
