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 |
| Feb 07, 2018 | $11.50 | $11.57 | $11.19 | $11.29 | 541 852 |
| Feb 06, 2018 | $11.81 | $11.81 | $11.43 | $11.48 | 1 341 301 |
| Feb 05, 2018 | $11.88 | $12.02 | $11.77 | $11.89 | 1 004 653 |
| Feb 02, 2018 | $11.89 | $11.89 | $11.64 | $11.75 | 1 073 622 |
| Feb 01, 2018 | $11.99 | $12.28 | $11.96 | $12.26 | 1 075 473 |
| Jan 31, 2018 | $12.08 | $12.18 | $11.77 | $12.13 | 965 079 |
| Jan 30, 2018 | $12.20 | $12.21 | $11.87 | $11.90 | 492 554 |
| Jan 29, 2018 | $12.11 | $12.12 | $11.92 | $12.03 | 480 932 |
| Jan 26, 2018 | $12.31 | $12.40 | $12.24 | $12.27 | 410 195 |
| Jan 25, 2018 | $12.46 | $12.69 | $12.06 | $12.23 | 1 668 578 |
| Jan 24, 2018 | $12.38 | $12.63 | $12.34 | $12.51 | 1 322 110 |
| Jan 23, 2018 | $11.85 | $12.08 | $11.81 | $12.07 | 1 156 483 |
| Jan 22, 2018 | $11.85 | $11.92 | $11.79 | $11.89 | 396 142 |
| Jan 19, 2018 | $11.88 | $11.92 | $11.83 | $11.84 | 373 990 |
| Jan 18, 2018 | $11.75 | $11.86 | $11.66 | $11.67 | 504 950 |
| Jan 17, 2018 | $11.94 | $12.06 | $11.69 | $11.76 | 862 112 |
| Jan 16, 2018 | $11.90 | $12.07 | $11.84 | $12.05 | 765 830 |
| Jan 15, 2018 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| Jan 12, 2018 | $11.73 | $12.05 | $11.69 | $12.02 | 948 313 |
| Jan 11, 2018 | $11.56 | $11.63 | $11.53 | $11.58 | 604 715 |
| Jan 10, 2018 | $11.50 | $11.54 | $11.40 | $11.47 | 1 670 350 |
| Jan 09, 2018 | $11.31 | $11.41 | $11.23 | $11.37 | 580 549 |
| Jan 08, 2018 | $11.51 | $11.54 | $11.42 | $11.52 | 617 377 |
| Jan 05, 2018 | $11.44 | $11.58 | $11.42 | $11.55 | 483 234 |
| Jan 04, 2018 | $11.43 | $11.70 | $11.40 | $11.59 | 499 119 |
