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 20, 2017 | $10.04 | $10.12 | $10.02 | $10.12 | 329 020 |
| Mar 17, 2017 | $9.97 | $10.03 | $9.95 | $9.95 | 267 265 |
| Mar 16, 2017 | $10.04 | $10.04 | $9.90 | $9.91 | 636 510 |
| Mar 15, 2017 | $9.30 | $9.79 | $9.22 | $9.77 | 805 890 |
| Mar 14, 2017 | $9.37 | $9.49 | $9.24 | $9.28 | 613 215 |
| Mar 13, 2017 | $9.40 | $9.45 | $9.36 | $9.41 | 448 663 |
| Mar 10, 2017 | $9.33 | $9.41 | $9.27 | $9.39 | 357 081 |
| Mar 09, 2017 | $9.44 | $9.49 | $9.34 | $9.34 | 399 715 |
| Mar 08, 2017 | $9.47 | $9.58 | $9.46 | $9.51 | 479 762 |
| Mar 07, 2017 | $9.77 | $9.80 | $9.65 | $9.67 | 611 428 |
| Mar 06, 2017 | $10.09 | $10.09 | $9.90 | $9.94 | 627 371 |
| Mar 03, 2017 | $10.00 | $10.18 | $9.86 | $10.13 | 1 004 935 |
| Mar 02, 2017 | $10.21 | $10.36 | $10.06 | $10.14 | 767 083 |
| Mar 01, 2017 | $10.26 | $10.56 | $10.25 | $10.55 | 766 544 |
| Feb 28, 2017 | $10.73 | $10.76 | $10.48 | $10.59 | 476 816 |
| Feb 27, 2017 | $10.75 | $10.91 | $10.57 | $10.58 | 758 961 |
| Feb 24, 2017 | $10.75 | $10.78 | $10.62 | $10.74 | 568 470 |
| Feb 23, 2017 | $10.49 | $10.58 | $10.46 | $10.54 | 434 316 |
| Feb 22, 2017 | $10.24 | $10.29 | $10.09 | $10.25 | 492 541 |
| Feb 21, 2017 | $10.03 | $10.29 | $9.97 | $10.22 | 319 086 |
| Feb 17, 2017 | $10.35 | $10.40 | $10.20 | $10.22 | 420 068 |
| Feb 16, 2017 | $10.27 | $10.38 | $10.26 | $10.32 | 407 319 |
| Feb 15, 2017 | $9.87 | $10.16 | $9.83 | $10.16 | 503 719 |
| Feb 14, 2017 | $10.18 | $10.18 | $9.85 | $10.03 | 509 506 |
| Feb 13, 2017 | $9.98 | $10.02 | $9.82 | $9.99 | 444 007 |
