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 |
| Jan 03, 2018 | $11.49 | $11.50 | $11.23 | $11.41 | 507 090 |
| Jan 02, 2018 | $11.40 | $11.52 | $11.33 | $11.51 | 836 779 |
| Dec 29, 2017 | $11.15 | $11.27 | $11.10 | $11.14 | 974 920 |
| Dec 28, 2017 | $10.92 | $10.95 | $10.86 | $10.94 | 578 504 |
| Dec 27, 2017 | $10.75 | $10.85 | $10.72 | $10.84 | 581 740 |
| Dec 26, 2017 | $10.65 | $10.74 | $10.64 | $10.71 | 434 644 |
| Dec 22, 2017 | $10.40 | $10.53 | $10.37 | $10.49 | 851 729 |
| Dec 21, 2017 | $10.23 | $10.34 | $10.22 | $10.31 | 230 054 |
| Dec 20, 2017 | $10.21 | $10.31 | $10.19 | $10.26 | 755 761 |
| Dec 19, 2017 | $10.13 | $10.18 | $10.10 | $10.17 | 296 624 |
| Dec 18, 2017 | $10.12 | $10.21 | $10.10 | $10.16 | 401 560 |
| Dec 15, 2017 | $10.06 | $10.08 | $9.95 | $10.02 | 631 193 |
| Dec 14, 2017 | $9.95 | $10.01 | $9.86 | $9.93 | 481 882 |
| Dec 13, 2017 | $9.73 | $10.02 | $9.69 | $9.97 | 660 550 |
| Dec 12, 2017 | $9.60 | $9.71 | $9.52 | $9.70 | 395 137 |
| Dec 11, 2017 | $9.77 | $9.80 | $9.62 | $9.66 | 349 476 |
| Dec 08, 2017 | $9.83 | $9.89 | $9.76 | $9.79 | 383 252 |
| Dec 07, 2017 | $9.91 | $9.98 | $9.70 | $9.80 | 727 270 |
| Dec 06, 2017 | $10.20 | $10.29 | $10.15 | $10.19 | 335 246 |
| Dec 05, 2017 | $10.31 | $10.32 | $10.12 | $10.27 | 640 266 |
| Dec 04, 2017 | $10.50 | $10.50 | $10.42 | $10.49 | 269 131 |
| Dec 01, 2017 | $10.43 | $10.83 | $10.39 | $10.62 | 704 641 |
| Nov 30, 2017 | $10.56 | $10.63 | $10.35 | $10.47 | 639 660 |
| Nov 29, 2017 | $10.79 | $10.81 | $10.66 | $10.72 | 576 005 |
| Nov 28, 2017 | $11.03 | $11.05 | $10.88 | $10.94 | 542 258 |
