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 |
| Jul 01, 2019 | $116.22 | $116.60 | $113.43 | $113.63 | 212 579 |
| Jun 28, 2019 | $120.14 | $121.00 | $119.06 | $120.44 | 124 340 |
| Jun 27, 2019 | $118.49 | $119.98 | $118.06 | $119.65 | 138 376 |
| Jun 26, 2019 | $120.06 | $121.56 | $118.67 | $120.11 | 165 077 |
| Jun 25, 2019 | $125.27 | $127.02 | $120.73 | $123.35 | 533 488 |
| Jun 24, 2019 | $119.60 | $122.82 | $119.08 | $122.59 | 204 551 |
| Jun 21, 2019 | $116.87 | $117.92 | $115.11 | $117.65 | 194 523 |
| Jun 20, 2019 | $113.42 | $116.00 | $112.94 | $115.17 | 191 473 |
| Jun 19, 2019 | $104.43 | $107.45 | $104.29 | $107.24 | 161 523 |
| Jun 18, 2019 | $106.50 | $106.85 | $103.56 | $105.10 | 170 912 |
| Jun 17, 2019 | $104.29 | $104.42 | $103.00 | $103.64 | 66 009 |
| Jun 14, 2019 | $105.59 | $106.58 | $103.20 | $103.94 | 122 941 |
| Jun 13, 2019 | $102.60 | $104.40 | $102.49 | $104.02 | 99 118 |
| Jun 12, 2019 | $101.58 | $103.01 | $101.53 | $102.09 | 78 886 |
| Jun 11, 2019 | $100.00 | $101.13 | $99.98 | $100.74 | 52 764 |
| Jun 10, 2019 | $101.29 | $101.40 | $100.37 | $101.00 | 83 130 |
| Jun 07, 2019 | $104.75 | $105.76 | $103.63 | $104.13 | 158 442 |
| Jun 06, 2019 | $102.56 | $103.80 | $102.28 | $102.40 | 142 910 |
| Jun 05, 2019 | $103.25 | $103.60 | $101.00 | $101.52 | 152 227 |
| Jun 04, 2019 | $100.06 | $101.44 | $99.53 | $100.97 | 106 405 |
| Jun 03, 2019 | $98.32 | $101.25 | $97.91 | $100.68 | 230 551 |
| May 31, 2019 | $94.71 | $96.59 | $94.30 | $96.39 | 138 288 |
| May 30, 2019 | $91.14 | $92.66 | $90.70 | $92.61 | 93 335 |
| May 29, 2019 | $91.41 | $91.64 | $90.65 | $90.80 | 42 202 |
| May 28, 2019 | $90.66 | $90.72 | $90.11 | $90.65 | 29 513 |
