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 |
| Sep 11, 2019 | $137.55 | $140.31 | $137.43 | $139.72 | 76 590 |
| Sep 10, 2019 | $140.19 | $141.14 | $137.17 | $137.17 | 179 745 |
| Sep 09, 2019 | $143.78 | $144.02 | $140.20 | $140.80 | 199 685 |
| Sep 06, 2019 | $147.54 | $148.86 | $142.17 | $142.46 | 378 199 |
| Sep 05, 2019 | $152.09 | $152.17 | $142.35 | $146.11 | 381 345 |
| Sep 04, 2019 | $153.89 | $158.04 | $153.89 | $157.03 | 168 787 |
| Sep 03, 2019 | $152.28 | $155.81 | $151.58 | $154.80 | 247 592 |
| Aug 30, 2019 | $148.88 | $150.86 | $146.22 | $148.41 | 207 932 |
| Aug 29, 2019 | $153.80 | $153.83 | $147.15 | $149.63 | 209 772 |
| Aug 28, 2019 | $153.84 | $154.56 | $151.52 | $152.94 | 90 011 |
| Aug 27, 2019 | $150.50 | $154.65 | $150.39 | $154.32 | 179 588 |
| Aug 26, 2019 | $150.71 | $152.50 | $149.43 | $149.70 | 145 386 |
| Aug 23, 2019 | $143.17 | $150.50 | $142.55 | $149.97 | 234 810 |
| Aug 22, 2019 | $141.54 | $143.06 | $141.11 | $141.68 | 71 709 |
| Aug 21, 2019 | $142.33 | $144.00 | $142.02 | $142.86 | 82 347 |
| Aug 20, 2019 | $142.98 | $144.27 | $142.60 | $143.62 | 102 820 |
| Aug 19, 2019 | $141.56 | $142.93 | $140.23 | $140.96 | 176 127 |
| Aug 16, 2019 | $145.97 | $147.00 | $143.28 | $145.92 | 145 411 |
| Aug 15, 2019 | $146.78 | $149.80 | $145.90 | $148.92 | 147 104 |
| Aug 14, 2019 | $146.36 | $149.00 | $143.93 | $146.01 | 307 524 |
| Aug 13, 2019 | $147.59 | $147.67 | $136.51 | $143.02 | 584 068 |
| Aug 12, 2019 | $142.99 | $148.00 | $142.92 | $145.79 | 276 464 |
| Aug 09, 2019 | $141.93 | $144.13 | $140.85 | $141.92 | 177 498 |
| Aug 08, 2019 | $140.73 | $145.00 | $140.17 | $143.38 | 191 105 |
| Aug 07, 2019 | $141.40 | $145.44 | $140.88 | $141.50 | 337 732 |
