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 05, 2017 | $8.93 | $9.11 | $8.92 | $9.02 | 717 588 |
| Jan 04, 2017 | $8.67 | $8.71 | $8.58 | $8.64 | 570 356 |
| Jan 03, 2017 | $8.34 | $8.66 | $8.29 | $8.53 | 862 477 |
| Dec 30, 2016 | $8.53 | $8.58 | $8.34 | $8.36 | 848 103 |
| Dec 29, 2016 | $8.27 | $8.57 | $8.21 | $8.50 | 1 092 999 |
| Dec 28, 2016 | $8.08 | $8.20 | $8.06 | $8.18 | 359 714 |
| Dec 27, 2016 | $8.15 | $8.15 | $8.05 | $8.11 | 344 575 |
| Dec 23, 2016 | $7.93 | $8.05 | $7.93 | $7.97 | 203 560 |
| Dec 22, 2016 | $7.95 | $8.02 | $7.89 | $7.92 | 360 241 |
| Dec 21, 2016 | $8.05 | $8.08 | $7.95 | $7.97 | 284 424 |
| Dec 20, 2016 | $7.82 | $8.00 | $7.82 | $7.97 | 303 238 |
| Dec 19, 2016 | $8.14 | $8.21 | $8.09 | $8.14 | 383 856 |
| Dec 16, 2016 | $8.00 | $8.19 | $7.90 | $8.02 | 637 827 |
| Dec 15, 2016 | $7.96 | $8.02 | $7.79 | $7.88 | 1 716 191 |
| Dec 14, 2016 | $8.73 | $8.73 | $8.14 | $8.23 | 1 466 864 |
| Dec 13, 2016 | $8.62 | $8.68 | $8.50 | $8.60 | 314 075 |
| Dec 12, 2016 | $8.64 | $8.76 | $8.56 | $8.68 | 369 527 |
| Dec 09, 2016 | $8.77 | $8.78 | $8.54 | $8.60 | 464 687 |
| Dec 08, 2016 | $8.90 | $8.93 | $8.84 | $8.88 | 556 363 |
| Dec 07, 2016 | $9.02 | $9.09 | $8.92 | $8.92 | 646 898 |
| Dec 06, 2016 | $8.88 | $8.96 | $8.78 | $8.84 | 435 356 |
| Dec 05, 2016 | $8.77 | $8.99 | $8.55 | $8.85 | 785 115 |
| Dec 02, 2016 | $8.95 | $9.04 | $8.93 | $9.00 | 444 671 |
| Dec 01, 2016 | $8.76 | $8.97 | $8.63 | $8.88 | 757 391 |
| Nov 30, 2016 | $9.15 | $9.15 | $8.86 | $8.92 | 863 943 |
