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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 10, 2017 | $9.97 | $10.27 | $9.96 | $10.19 | 508 191 |
| Feb 09, 2017 | $10.40 | $10.45 | $10.10 | $10.13 | 703 010 |
| Feb 08, 2017 | $10.34 | $10.46 | $10.27 | $10.36 | 530 858 |
| Feb 07, 2017 | $10.16 | $10.23 | $10.10 | $10.18 | 651 722 |
| Feb 06, 2017 | $10.07 | $10.24 | $9.99 | $10.23 | 803 109 |
| Feb 03, 2017 | $9.74 | $9.89 | $9.73 | $9.83 | 407 731 |
| Feb 02, 2017 | $9.87 | $9.95 | $9.71 | $9.76 | 674 582 |
| Feb 01, 2017 | $9.48 | $9.66 | $9.33 | $9.61 | 929 381 |
| Jan 31, 2017 | $9.62 | $9.76 | $9.60 | $9.69 | 743 021 |
| Jan 30, 2017 | $9.21 | $9.38 | $9.19 | $9.30 | 808 989 |
| Jan 27, 2017 | $9.07 | $9.20 | $9.04 | $9.18 | 529 202 |
| Jan 26, 2017 | $9.12 | $9.20 | $9.03 | $9.14 | 615 433 |
| Jan 25, 2017 | $9.35 | $9.43 | $9.24 | $9.41 | 861 677 |
| Jan 24, 2017 | $9.76 | $9.84 | $9.57 | $9.64 | 418 879 |
| Jan 23, 2017 | $9.72 | $9.88 | $9.64 | $9.79 | 512 243 |
| Jan 20, 2017 | $9.47 | $9.74 | $9.42 | $9.59 | 732 555 |
| Jan 19, 2017 | $9.41 | $9.56 | $9.31 | $9.52 | 509 728 |
| Jan 18, 2017 | $9.77 | $9.82 | $9.46 | $9.54 | 585 062 |
| Jan 17, 2017 | $9.80 | $9.83 | $9.71 | $9.81 | 603 259 |
| Jan 13, 2017 | $9.27 | $9.41 | $9.14 | $9.40 | 302 046 |
| Jan 12, 2017 | $9.46 | $9.58 | $9.31 | $9.32 | 666 337 |
| Jan 11, 2017 | $9.10 | $9.41 | $8.92 | $9.22 | 639 555 |
| Jan 10, 2017 | $9.09 | $9.21 | $9.03 | $9.16 | 352 655 |
| Jan 09, 2017 | $8.99 | $9.12 | $8.93 | $9.03 | 501 714 |
| Jan 06, 2017 | $8.84 | $8.97 | $8.77 | $8.82 | 456 967 |
