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 |
| Mar 15, 2018 | $11.31 | $11.32 | $11.19 | $11.22 | 591 710 |
| Mar 14, 2018 | $11.41 | $11.48 | $11.37 | $11.47 | 550 949 |
| Mar 13, 2018 | $11.45 | $11.55 | $11.30 | $11.49 | 927 634 |
| Mar 12, 2018 | $11.29 | $11.43 | $11.23 | $11.42 | 362 011 |
| Mar 09, 2018 | $11.26 | $11.47 | $11.21 | $11.43 | 738 047 |
| Mar 08, 2018 | $11.46 | $11.47 | $11.31 | $11.40 | 492 253 |
| Mar 07, 2018 | $11.63 | $11.64 | $11.39 | $11.47 | 508 920 |
| Mar 06, 2018 | $11.63 | $11.84 | $11.61 | $11.71 | 721 438 |
| Mar 05, 2018 | $11.39 | $11.43 | $11.29 | $11.33 | 445 368 |
| Mar 02, 2018 | $11.49 | $11.49 | $11.30 | $11.41 | 822 371 |
| Mar 01, 2018 | $11.06 | $11.37 | $10.91 | $11.23 | 1 519 864 |
| Feb 28, 2018 | $11.32 | $11.41 | $11.26 | $11.29 | 287 747 |
| Feb 27, 2018 | $11.60 | $11.63 | $11.19 | $11.34 | 963 848 |
| Feb 26, 2018 | $11.73 | $11.76 | $11.64 | $11.72 | 563 985 |
| Feb 23, 2018 | $11.63 | $11.65 | $11.57 | $11.63 | 334 751 |
| Feb 22, 2018 | $11.58 | $11.71 | $11.57 | $11.69 | 924 451 |
| Feb 21, 2018 | $11.70 | $11.82 | $11.45 | $11.51 | 984 085 |
| Feb 20, 2018 | $11.98 | $12.02 | $11.62 | $11.66 | 955 457 |
| Feb 16, 2018 | $12.28 | $12.40 | $12.08 | $12.18 | 1 341 405 |
| Feb 15, 2018 | $12.32 | $12.36 | $12.17 | $12.32 | 1 010 035 |
| Feb 14, 2018 | $11.77 | $12.37 | $11.73 | $12.27 | 2 196 810 |
| Feb 13, 2018 | $11.54 | $11.69 | $11.50 | $11.67 | 727 974 |
| Feb 12, 2018 | $11.40 | $11.58 | $11.39 | $11.45 | 438 540 |
| Feb 09, 2018 | $11.25 | $11.39 | $11.19 | $11.29 | 826 199 |
| Feb 08, 2018 | $11.33 | $11.47 | $11.23 | $11.35 | 509 892 |
