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 15, 2017 | $12.01 | $12.01 | $11.85 | $11.87 | 255 710 |
| Sep 14, 2017 | $11.94 | $12.14 | $11.92 | $12.07 | 301 290 |
| Sep 13, 2017 | $12.14 | $12.15 | $11.87 | $11.91 | 627 711 |
| Sep 12, 2017 | $12.03 | $12.19 | $12.01 | $12.17 | 304 342 |
| Sep 11, 2017 | $12.23 | $12.30 | $12.04 | $12.07 | 1 113 798 |
| Sep 08, 2017 | $12.67 | $12.70 | $12.49 | $12.62 | 596 393 |
| Sep 07, 2017 | $12.50 | $12.72 | $12.45 | $12.66 | 849 225 |
| Sep 06, 2017 | $12.45 | $12.47 | $12.22 | $12.28 | 772 033 |
| Sep 05, 2017 | $12.25 | $12.57 | $12.22 | $12.48 | 1 255 006 |
| Sep 01, 2017 | $12.06 | $12.08 | $11.82 | $12.08 | 895 130 |
| Aug 31, 2017 | $11.65 | $12.01 | $11.65 | $12.00 | 785 492 |
| Aug 30, 2017 | $11.58 | $11.67 | $11.55 | $11.59 | 503 215 |
| Aug 29, 2017 | $12.03 | $12.04 | $11.51 | $11.62 | 1 400 602 |
| Aug 28, 2017 | $11.33 | $11.71 | $11.32 | $11.69 | 941 657 |
| Aug 25, 2017 | $11.16 | $11.23 | $10.76 | $11.15 | 841 015 |
| Aug 24, 2017 | $11.06 | $11.13 | $11.00 | $11.03 | 274 621 |
| Aug 23, 2017 | $11.11 | $11.15 | $11.05 | $11.14 | 289 161 |
| Aug 22, 2017 | $11.11 | $11.11 | $10.91 | $11.02 | 485 007 |
| Aug 21, 2017 | $11.11 | $11.24 | $11.10 | $11.17 | 557 596 |
| Aug 18, 2017 | $11.35 | $11.39 | $10.97 | $11.05 | 1 072 661 |
| Aug 17, 2017 | $11.05 | $11.12 | $10.91 | $11.11 | 887 512 |
| Aug 16, 2017 | $10.61 | $10.98 | $10.61 | $10.92 | 586 883 |
| Aug 15, 2017 | $10.59 | $10.77 | $10.58 | $10.70 | 574 562 |
| Aug 14, 2017 | $10.98 | $11.03 | $10.88 | $10.94 | 639 656 |
| Aug 11, 2017 | $11.05 | $11.20 | $10.98 | $11.18 | 751 740 |
