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 | $14.70 | $14.70 | 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 | $13.02 | $18.08 | |
| 52 weeks | $13.02 | $32.79 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2018 | $42.27 | $43.19 | $42.25 | $42.51 | 128 183 |
| Jan 02, 2018 | $42.79 | $42.83 | $42.15 | $42.17 | 206 878 |
| Dec 29, 2017 | $43.61 | $43.84 | $43.16 | $43.62 | 309 288 |
| Dec 28, 2017 | $44.55 | $44.76 | $44.45 | $44.53 | 67 392 |
| Dec 27, 2017 | $45.33 | $45.42 | $44.89 | $44.97 | 35 641 |
| Dec 26, 2017 | $45.70 | $45.75 | $45.36 | $45.44 | 18 757 |
| Dec 22, 2017 | $46.88 | $46.94 | $46.26 | $46.44 | 53 334 |
| Dec 21, 2017 | $47.61 | $47.66 | $47.14 | $47.28 | 27 271 |
| Dec 20, 2017 | $47.72 | $47.81 | $47.23 | $47.50 | 35 518 |
| Dec 19, 2017 | $48.09 | $48.23 | $47.86 | $47.94 | 32 370 |
| Dec 18, 2017 | $48.15 | $48.22 | $47.78 | $48.01 | 52 544 |
| Dec 15, 2017 | $48.45 | $48.96 | $48.36 | $48.70 | 67 286 |
| Dec 14, 2017 | $48.92 | $49.36 | $48.72 | $49.08 | 65 987 |
| Dec 13, 2017 | $50.08 | $50.34 | $47.20 | $48.82 | 157 009 |
| Dec 12, 2017 | $50.76 | $51.16 | $50.16 | $50.17 | 67 109 |
| Dec 11, 2017 | $49.93 | $50.61 | $49.73 | $50.39 | 38 569 |
| Dec 08, 2017 | $49.60 | $49.94 | $49.25 | $49.72 | 66 697 |
| Dec 07, 2017 | $49.15 | $50.22 | $48.86 | $49.78 | 97 691 |
| Dec 06, 2017 | $47.87 | $48.02 | $47.42 | $47.81 | 63 172 |
| Dec 05, 2017 | $47.37 | $48.21 | $47.31 | $47.54 | 163 818 |
| Dec 04, 2017 | $46.52 | $46.87 | $46.48 | $46.48 | 75 436 |
| Dec 01, 2017 | $46.79 | $47.01 | $45.01 | $46.00 | 253 621 |
| Nov 30, 2017 | $46.24 | $47.10 | $46.01 | $46.66 | 122 940 |
| Nov 29, 2017 | $45.31 | $45.80 | $45.22 | $45.53 | 67 565 |
| Nov 28, 2017 | $44.37 | $44.89 | $44.28 | $44.65 | 90 131 |
