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 |
| Nov 29, 2016 | $9.18 | $9.34 | $9.15 | $9.29 | 278 867 |
| Nov 28, 2016 | $9.28 | $9.44 | $9.17 | $9.44 | 433 860 |
| Nov 25, 2016 | $9.32 | $9.36 | $9.07 | $9.12 | 250 016 |
| Nov 23, 2016 | $9.46 | $9.46 | $9.14 | $9.31 | 876 502 |
| Nov 22, 2016 | $9.94 | $9.95 | $9.74 | $9.88 | 304 344 |
| Nov 21, 2016 | $9.93 | $9.99 | $9.83 | $9.89 | 351 450 |
| Nov 18, 2016 | $9.89 | $9.95 | $9.74 | $9.79 | 261 610 |
| Nov 17, 2016 | $10.23 | $10.32 | $9.86 | $10.04 | 606 817 |
| Nov 16, 2016 | $10.31 | $10.35 | $10.16 | $10.20 | 290 118 |
| Nov 15, 2016 | $10.12 | $10.32 | $10.09 | $10.29 | 435 490 |
| Nov 14, 2016 | $10.00 | $10.29 | $9.86 | $10.04 | 862 085 |
| Nov 11, 2016 | $11.00 | $11.09 | $10.06 | $10.26 | 1 465 089 |
| Nov 10, 2016 | $11.08 | $11.57 | $10.95 | $11.08 | 1 134 284 |
| Nov 09, 2016 | $12.43 | $12.43 | $11.46 | $11.56 | 1 848 318 |
| Nov 08, 2016 | $11.61 | $12.03 | $11.54 | $11.61 | 811 849 |
| Nov 07, 2016 | $11.89 | $11.93 | $11.68 | $11.77 | 521 400 |
| Nov 04, 2016 | $12.46 | $12.49 | $12.34 | $12.45 | 401 300 |
| Nov 03, 2016 | $12.13 | $12.43 | $12.13 | $12.42 | 328 900 |
| Nov 02, 2016 | $12.31 | $12.57 | $12.19 | $12.21 | 695 700 |
| Nov 01, 2016 | $12.00 | $12.11 | $11.92 | $11.99 | 436 100 |
| Oct 31, 2016 | $11.62 | $11.75 | $11.53 | $11.73 | 316 000 |
| Oct 28, 2016 | $11.51 | $11.91 | $11.43 | $11.65 | 494 600 |
| Oct 27, 2016 | $11.49 | $11.51 | $11.41 | $11.47 | 171 000 |
| Oct 26, 2016 | $11.57 | $11.62 | $11.36 | $11.40 | 134 200 |
| Oct 25, 2016 | $11.45 | $11.68 | $11.43 | $11.61 | 315 300 |
