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 |
| Oct 20, 2017 | $46.04 | $46.37 | $45.75 | $46.11 | 126 467 |
| Oct 19, 2017 | $45.46 | $45.53 | $45.06 | $45.24 | 70 648 |
| Oct 18, 2017 | $46.00 | $46.16 | $45.80 | $46.04 | 68 162 |
| Oct 17, 2017 | $45.64 | $45.91 | $45.35 | $45.54 | 99 816 |
| Oct 16, 2017 | $43.66 | $44.91 | $43.52 | $44.58 | 99 699 |
| Oct 13, 2017 | $43.81 | $44.15 | $43.65 | $43.65 | 69 301 |
| Oct 12, 2017 | $44.75 | $45.10 | $44.55 | $44.70 | 25 373 |
| Oct 11, 2017 | $45.04 | $45.63 | $44.72 | $44.81 | 89 003 |
| Oct 10, 2017 | $45.00 | $45.25 | $44.63 | $45.24 | 45 137 |
| Oct 09, 2017 | $46.10 | $46.17 | $45.57 | $45.61 | 90 882 |
| Oct 06, 2017 | $47.75 | $48.31 | $46.66 | $46.78 | 168 826 |
| Oct 05, 2017 | $46.70 | $47.55 | $46.64 | $47.45 | 51 239 |
| Oct 04, 2017 | $46.60 | $47.08 | $46.58 | $46.67 | 37 386 |
| Oct 03, 2017 | $47.17 | $47.22 | $46.79 | $47.07 | 84 104 |
| Oct 02, 2017 | $46.61 | $47.14 | $46.50 | $47.14 | 84 284 |
| Sep 29, 2017 | $45.45 | $46.19 | $45.26 | $46.17 | 86 955 |
| Sep 28, 2017 | $45.72 | $45.90 | $45.27 | $45.49 | 36 972 |
| Sep 27, 2017 | $45.67 | $45.79 | $45.21 | $45.76 | 57 840 |
| Sep 26, 2017 | $44.00 | $44.69 | $43.86 | $44.50 | 73 239 |
| Sep 25, 2017 | $44.94 | $44.98 | $42.90 | $42.97 | 159 264 |
| Sep 22, 2017 | $44.69 | $44.77 | $44.39 | $44.43 | 167 882 |
| Sep 21, 2017 | $45.20 | $45.23 | $44.68 | $45.05 | 90 180 |
| Sep 20, 2017 | $42.98 | $44.51 | $42.38 | $44.10 | 180 416 |
| Sep 19, 2017 | $43.19 | $43.62 | $43.00 | $43.05 | 85 254 |
| Sep 18, 2017 | $42.98 | $43.69 | $42.88 | $43.34 | 105 434 |
