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 |
| Feb 10, 2017 | $53.31 | $53.34 | $51.68 | $52.16 | 88 491 |
| Feb 09, 2017 | $51.15 | $52.59 | $50.85 | $52.52 | 74 153 |
| Feb 08, 2017 | $51.43 | $51.72 | $50.84 | $51.35 | 34 985 |
| Feb 07, 2017 | $52.50 | $52.64 | $51.94 | $52.28 | 34 411 |
| Feb 06, 2017 | $52.79 | $53.24 | $51.98 | $52.02 | 57 966 |
| Feb 03, 2017 | $54.66 | $54.68 | $53.82 | $54.13 | 43 537 |
| Feb 02, 2017 | $53.85 | $54.76 | $53.55 | $54.56 | 65 378 |
| Feb 01, 2017 | $56.22 | $56.85 | $55.13 | $55.46 | 50 834 |
| Jan 31, 2017 | $55.44 | $55.51 | $54.60 | $55.06 | 143 894 |
| Jan 30, 2017 | $57.91 | $57.95 | $56.83 | $57.37 | 28 746 |
| Jan 27, 2017 | $58.85 | $59.08 | $57.94 | $58.11 | 29 301 |
| Jan 26, 2017 | $58.48 | $59.00 | $58.03 | $58.36 | 65 036 |
| Jan 25, 2017 | $57.10 | $57.71 | $56.61 | $56.81 | 64 882 |
| Jan 24, 2017 | $54.80 | $55.82 | $54.46 | $55.42 | 71 186 |
| Jan 23, 2017 | $55.09 | $55.35 | $54.20 | $54.66 | 65 333 |
| Jan 20, 2017 | $56.44 | $56.74 | $54.75 | $55.75 | 117 315 |
| Jan 19, 2017 | $56.84 | $57.54 | $55.95 | $56.14 | 56 736 |
| Jan 18, 2017 | $54.78 | $56.47 | $54.64 | $56.06 | 35 927 |
| Jan 17, 2017 | $54.52 | $55.10 | $54.44 | $54.65 | 88 231 |
| Jan 13, 2017 | $57.89 | $58.56 | $56.99 | $57.08 | 63 056 |
| Jan 12, 2017 | $56.54 | $57.62 | $56.01 | $57.51 | 86 206 |
| Jan 11, 2017 | $59.18 | $60.16 | $57.05 | $58.06 | 71 925 |
| Jan 10, 2017 | $59.12 | $59.37 | $58.25 | $58.74 | 24 381 |
| Jan 09, 2017 | $59.87 | $60.16 | $59.07 | $59.43 | 39 914 |
| Jan 06, 2017 | $60.74 | $61.16 | $59.92 | $60.92 | 13 602 |
