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 |
| Nov 20, 2019 | $31.17 | $31.45 | $30.89 | $31.06 | 60 228 |
| Nov 19, 2019 | $31.45 | $31.45 | $30.88 | $31.08 | 62 835 |
| Nov 18, 2019 | $31.26 | $31.34 | $30.96 | $31.13 | 110 175 |
| Nov 15, 2019 | $31.50 | $31.52 | $31.25 | $31.40 | 92 977 |
| Nov 14, 2019 | $31.26 | $31.54 | $30.92 | $31.16 | 56 959 |
| Nov 13, 2019 | $31.64 | $31.77 | $31.38 | $31.55 | 73 802 |
| Nov 12, 2019 | $32.21 | $32.79 | $31.81 | $31.92 | 130 663 |
| Nov 11, 2019 | $31.82 | $32.60 | $31.68 | $32.17 | 120 074 |
| Nov 08, 2019 | $31.76 | $31.92 | $31.34 | $31.92 | 99 690 |
| Nov 07, 2019 | $30.17 | $31.74 | $30.11 | $31.30 | 152 463 |
| Nov 06, 2019 | $30.14 | $30.22 | $29.72 | $29.91 | 63 826 |
| Nov 05, 2019 | $29.83 | $30.61 | $29.72 | $30.32 | 178 576 |
| Nov 04, 2019 | $28.84 | $29.11 | $28.74 | $28.90 | 75 153 |
| Nov 01, 2019 | $28.84 | $28.95 | $28.44 | $28.65 | 166 262 |
| Oct 31, 2019 | $29.00 | $29.02 | $28.57 | $28.71 | 180 643 |
| Oct 30, 2019 | $29.94 | $30.55 | $29.58 | $29.64 | 173 994 |
| Oct 29, 2019 | $30.25 | $30.40 | $29.92 | $30.12 | 53 566 |
| Oct 28, 2019 | $29.50 | $30.00 | $29.50 | $29.85 | 94 497 |
| Oct 25, 2019 | $28.48 | $29.36 | $28.48 | $29.11 | 84 642 |
| Oct 24, 2019 | $29.61 | $29.66 | $29.17 | $29.28 | 105 797 |
| Oct 23, 2019 | $29.86 | $29.92 | $29.63 | $29.90 | 58 366 |
| Oct 22, 2019 | $30.19 | $30.43 | $30.07 | $30.14 | 66 284 |
| Oct 21, 2019 | $29.78 | $30.47 | $29.76 | $30.36 | 60 464 |
| Oct 18, 2019 | $29.91 | $30.00 | $29.80 | $29.91 | 31 823 |
| Oct 17, 2019 | $29.89 | $29.96 | $29.53 | $29.85 | 115 820 |
