NASDAQ:UGLD
Delisted
3X Long Gold ETN Velocityshares ETF Price (Quote)
$205.69
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $205.69 | $205.69 | Friday, 4th Sep 2020 UGLD stock ended at $205.69. During the day the stock fluctuated 0% from a day low at $205.69 to a day high of $205.69. |
| 90 days | $100.00 | $214.99 | |
| 52 weeks | $100.00 | $214.99 |
| Date | Open | High | Low | Close | Volume |
| Oct 16, 2019 | $135.35 | $136.40 | $134.23 | $136.00 | 50 681 |
| Oct 15, 2019 | $135.71 | $135.84 | $132.88 | $133.84 | 58 930 |
| Oct 14, 2019 | $136.29 | $137.46 | $136.11 | $136.87 | 62 121 |
| Oct 11, 2019 | $135.05 | $135.58 | $131.96 | $135.28 | 288 259 |
| Oct 10, 2019 | $140.04 | $140.04 | $137.00 | $137.75 | 130 838 |
| Oct 09, 2019 | $141.65 | $143.15 | $139.21 | $141.43 | 63 957 |
| Oct 08, 2019 | $141.35 | $142.26 | $139.12 | $141.26 | 199 452 |
| Oct 07, 2019 | $138.90 | $140.65 | $136.14 | $137.66 | 73 205 |
| Oct 04, 2019 | $139.97 | $142.29 | $138.92 | $141.15 | 108 642 |
| Oct 03, 2019 | $139.38 | $145.12 | $139.36 | $141.08 | 264 901 |
| Oct 02, 2019 | $138.10 | $141.05 | $137.09 | $139.44 | 169 420 |
| Oct 01, 2019 | $130.11 | $136.20 | $129.63 | $134.48 | 173 176 |
| Sep 30, 2019 | $135.33 | $136.51 | $130.14 | $132.67 | 240 141 |
| Sep 27, 2019 | $137.30 | $140.99 | $136.50 | $139.23 | 142 602 |
| Sep 26, 2019 | $142.67 | $143.76 | $140.94 | $141.70 | 93 085 |
| Sep 25, 2019 | $148.62 | $149.04 | $140.50 | $141.44 | 191 957 |
| Sep 24, 2019 | $145.97 | $150.82 | $145.00 | $150.00 | 160 996 |
| Sep 23, 2019 | $145.91 | $148.09 | $145.50 | $147.47 | 104 318 |
| Sep 20, 2019 | $141.00 | $145.37 | $140.81 | $145.33 | 123 937 |
| Sep 19, 2019 | $141.09 | $141.64 | $139.73 | $140.20 | 110 996 |
| Sep 18, 2019 | $142.17 | $144.29 | $135.99 | $138.64 | 237 008 |
| Sep 17, 2019 | $141.85 | $142.73 | $140.09 | $141.35 | 138 857 |
| Sep 16, 2019 | $141.25 | $142.28 | $139.50 | $140.36 | 137 797 |
| Sep 13, 2019 | $141.67 | $142.29 | $136.61 | $136.87 | 137 457 |
| Sep 12, 2019 | $144.72 | $145.68 | $139.88 | $140.59 | 299 879 |
