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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2016 | $59.83 | $59.91 | $58.79 | $59.07 | 31 949 |
| Nov 28, 2016 | $59.20 | $59.82 | $58.23 | $58.30 | 62 071 |
| Nov 25, 2016 | $59.17 | $60.58 | $58.90 | $60.16 | 24 455 |
| Nov 23, 2016 | $57.97 | $60.11 | $57.97 | $59.09 | 229 671 |
| Nov 22, 2016 | $55.53 | $56.61 | $55.53 | $55.81 | 30 350 |
| Nov 21, 2016 | $55.49 | $56.10 | $55.25 | $55.80 | 25 145 |
| Nov 18, 2016 | $55.96 | $56.62 | $55.54 | $56.31 | 28 510 |
| Nov 17, 2016 | $53.90 | $55.92 | $53.50 | $55.02 | 52 682 |
| Nov 16, 2016 | $53.51 | $54.11 | $53.45 | $53.92 | 21 974 |
| Nov 15, 2016 | $54.55 | $54.91 | $53.39 | $53.66 | 57 638 |
| Nov 14, 2016 | $55.00 | $55.87 | $53.67 | $54.96 | 80 248 |
| Nov 11, 2016 | $50.73 | $54.93 | $50.51 | $53.80 | 175 015 |
| Nov 10, 2016 | $50.47 | $50.92 | $48.37 | $50.47 | 220 058 |
| Nov 09, 2016 | $44.96 | $48.82 | $44.89 | $48.20 | 185 732 |
| Nov 08, 2016 | $48.12 | $48.49 | $46.39 | $48.12 | 81 497 |
| Nov 07, 2016 | $46.94 | $47.74 | $46.91 | $47.54 | 39 800 |
| Nov 04, 2016 | $45.00 | $45.42 | $44.91 | $45.06 | 46 300 |
| Nov 03, 2016 | $46.17 | $46.18 | $45.14 | $45.15 | 40 500 |
| Nov 02, 2016 | $45.74 | $45.93 | $44.71 | $45.83 | 49 500 |
| Nov 01, 2016 | $46.87 | $47.09 | $46.43 | $46.93 | 26 600 |
| Oct 31, 2016 | $48.49 | $48.78 | $47.94 | $47.94 | 36 400 |
| Oct 28, 2016 | $48.83 | $49.27 | $47.20 | $48.36 | 130 100 |
| Oct 27, 2016 | $48.99 | $49.41 | $48.93 | $49.00 | 22 600 |
| Oct 26, 2016 | $48.59 | $49.59 | $48.55 | $49.36 | 17 000 |
| Oct 25, 2016 | $49.29 | $49.31 | $48.35 | $48.56 | 51 100 |
