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 |
| Jun 25, 2020 | $15.58 | $15.80 | $15.56 | $15.60 | 57 882 |
| Jun 24, 2020 | $15.46 | $15.62 | $15.15 | $15.51 | 151 111 |
| Jun 23, 2020 | $15.44 | $15.51 | $15.27 | $15.28 | 140 751 |
| Jun 22, 2020 | $15.75 | $15.91 | $15.47 | $15.81 | 275 815 |
| Jun 19, 2020 | $16.44 | $16.46 | $15.95 | $16.07 | 135 675 |
| Jun 18, 2020 | $16.78 | $17.00 | $16.75 | $16.76 | 51 956 |
| Jun 17, 2020 | $16.80 | $16.85 | $16.58 | $16.59 | 50 038 |
| Jun 16, 2020 | $16.85 | $17.02 | $16.57 | $16.71 | 131 897 |
| Jun 15, 2020 | $17.37 | $17.50 | $16.63 | $16.73 | 100 759 |
| Jun 12, 2020 | $16.36 | $16.66 | $16.18 | $16.56 | 107 317 |
| Jun 11, 2020 | $16.36 | $16.85 | $16.11 | $16.74 | 274 570 |
| Jun 10, 2020 | $16.82 | $17.25 | $16.26 | $16.31 | 264 238 |
| Jun 09, 2020 | $17.08 | $17.22 | $16.85 | $17.17 | 85 208 |
| Jun 08, 2020 | $17.98 | $18.08 | $17.51 | $17.59 | 146 081 |
| Jun 05, 2020 | $18.20 | $18.65 | $18.11 | $18.22 | 165 421 |
| Jun 04, 2020 | $17.27 | $17.72 | $16.99 | $17.14 | 181 974 |
| Jun 03, 2020 | $17.65 | $18.12 | $17.40 | $17.87 | 319 150 |
| Jun 02, 2020 | $16.29 | $17.00 | $16.22 | $16.82 | 211 280 |
| Jun 01, 2020 | $16.58 | $16.73 | $16.31 | $16.41 | 155 121 |
| May 29, 2020 | $16.61 | $16.72 | $16.31 | $16.59 | 122 769 |
| May 28, 2020 | $16.75 | $17.22 | $16.63 | $16.96 | 135 563 |
| May 27, 2020 | $17.82 | $17.82 | $17.08 | $17.10 | 190 133 |
| May 26, 2020 | $16.58 | $17.28 | $16.58 | $17.15 | 214 544 |
| May 22, 2020 | $16.50 | $16.55 | $16.31 | $16.36 | 62 546 |
| May 21, 2020 | $16.31 | $16.97 | $16.31 | $16.76 | 215 467 |
