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 |
| Sep 15, 2017 | $41.64 | $42.19 | $41.64 | $42.14 | 63 679 |
| Sep 14, 2017 | $41.99 | $41.99 | $41.24 | $41.45 | 88 253 |
| Sep 13, 2017 | $41.23 | $42.07 | $41.20 | $42.01 | 142 852 |
| Sep 12, 2017 | $41.61 | $41.65 | $41.06 | $41.08 | 34 737 |
| Sep 11, 2017 | $40.88 | $41.54 | $40.73 | $41.43 | 106 873 |
| Sep 08, 2017 | $39.48 | $40.00 | $39.44 | $39.71 | 59 723 |
| Sep 07, 2017 | $40.07 | $40.24 | $39.41 | $39.55 | 108 154 |
| Sep 06, 2017 | $40.30 | $41.02 | $40.25 | $40.84 | 107 316 |
| Sep 05, 2017 | $40.98 | $41.03 | $39.91 | $40.18 | 101 583 |
| Sep 01, 2017 | $41.57 | $42.52 | $41.55 | $41.56 | 106 810 |
| Aug 31, 2017 | $43.08 | $43.08 | $41.80 | $41.83 | 84 377 |
| Aug 30, 2017 | $43.31 | $43.45 | $43.08 | $43.25 | 33 161 |
| Aug 29, 2017 | $41.72 | $43.54 | $41.71 | $43.26 | 103 870 |
| Aug 28, 2017 | $44.42 | $44.43 | $42.91 | $42.95 | 121 845 |
| Aug 25, 2017 | $45.07 | $46.75 | $44.79 | $45.10 | 128 839 |
| Aug 24, 2017 | $45.45 | $45.73 | $45.25 | $45.63 | 26 700 |
| Aug 23, 2017 | $45.37 | $45.54 | $45.16 | $45.19 | 30 024 |
| Aug 22, 2017 | $45.27 | $46.06 | $45.27 | $45.65 | 67 258 |
| Aug 21, 2017 | $45.30 | $45.30 | $44.79 | $45.03 | 62 696 |
| Aug 18, 2017 | $44.32 | $45.82 | $44.16 | $45.57 | 170 451 |
| Aug 17, 2017 | $45.58 | $46.19 | $45.25 | $45.33 | 96 723 |
| Aug 16, 2017 | $47.44 | $47.48 | $45.87 | $46.09 | 138 431 |
| Aug 15, 2017 | $47.54 | $47.54 | $46.82 | $47.11 | 106 483 |
| Aug 14, 2017 | $45.92 | $46.24 | $45.69 | $46.08 | 80 190 |
| Aug 11, 2017 | $45.64 | $45.89 | $45.03 | $45.07 | 56 208 |
