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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2018 | $42.07 | $42.49 | $42.01 | $42.34 | 80 571 |
| Mar 14, 2018 | $41.70 | $41.84 | $41.46 | $41.52 | 44 290 |
| Mar 13, 2018 | $41.50 | $42.04 | $41.21 | $41.42 | 109 171 |
| Mar 12, 2018 | $42.14 | $42.31 | $41.60 | $41.62 | 80 846 |
| Mar 09, 2018 | $42.36 | $42.40 | $41.48 | $41.64 | 148 867 |
| Mar 08, 2018 | $41.47 | $42.03 | $41.47 | $41.75 | 101 411 |
| Mar 07, 2018 | $40.91 | $41.72 | $40.87 | $41.46 | 56 021 |
| Mar 06, 2018 | $40.94 | $41.00 | $40.19 | $40.63 | 117 449 |
| Mar 05, 2018 | $41.83 | $42.23 | $41.74 | $42.01 | 40 435 |
| Mar 02, 2018 | $41.47 | $42.18 | $41.45 | $41.78 | 51 975 |
| Mar 01, 2018 | $43.14 | $43.70 | $41.90 | $42.49 | 234 131 |
| Feb 28, 2018 | $42.15 | $42.39 | $41.82 | $42.26 | 63 218 |
| Feb 27, 2018 | $41.19 | $42.65 | $41.15 | $42.16 | 113 587 |
| Feb 26, 2018 | $40.78 | $41.03 | $40.64 | $40.77 | 45 948 |
| Feb 23, 2018 | $41.16 | $41.35 | $41.01 | $41.14 | 65 256 |
| Feb 22, 2018 | $41.29 | $41.30 | $40.88 | $40.92 | 102 723 |
| Feb 21, 2018 | $40.84 | $41.75 | $40.51 | $41.54 | 131 985 |
| Feb 20, 2018 | $39.99 | $41.14 | $39.93 | $40.97 | 170 898 |
| Feb 16, 2018 | $39.06 | $39.69 | $38.72 | $39.38 | 167 325 |
| Feb 15, 2018 | $38.93 | $39.37 | $38.84 | $38.96 | 93 593 |
| Feb 14, 2018 | $40.90 | $41.08 | $38.81 | $39.08 | 316 316 |
| Feb 13, 2018 | $41.74 | $41.88 | $41.24 | $41.29 | 40 836 |
| Feb 12, 2018 | $42.24 | $42.30 | $41.58 | $42.04 | 83 859 |
| Feb 09, 2018 | $42.82 | $43.04 | $42.30 | $42.71 | 163 188 |
| Feb 08, 2018 | $42.52 | $42.89 | $42.06 | $42.42 | 139 795 |
