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 |
| May 20, 2020 | $195.79 | $197.42 | $193.56 | $196.00 | 115 375 |
| May 19, 2020 | $195.23 | $196.17 | $188.31 | $194.73 | 287 300 |
| May 18, 2020 | $196.08 | $198.50 | $192.41 | $189.57 | 260 500 |
| May 15, 2020 | $186.61 | $193.66 | $186.55 | $196.50 | 234 300 |
| May 14, 2020 | $183.84 | $186.25 | $182.00 | $191.98 | 173 300 |
| May 13, 2020 | $181.63 | $184.00 | $179.22 | $186.25 | 127 800 |
| May 12, 2020 | $181.63 | $184.00 | $179.22 | $180.50 | 127 538 |
| May 11, 2020 | $181.18 | $182.94 | $176.82 | $178.83 | 142 474 |
| May 08, 2020 | $184.54 | $188.96 | $180.91 | $182.28 | 173 252 |
| May 07, 2020 | $178.75 | $189.68 | $178.75 | $187.69 | 178 215 |
| May 06, 2020 | $177.54 | $180.09 | $173.91 | $177.11 | 194 800 |
| May 05, 2020 | $182.04 | $185.45 | $179.75 | $184.66 | 177 658 |
| May 04, 2020 | $183.57 | $185.43 | $181.91 | $183.33 | 160 781 |
| May 01, 2020 | $183.80 | $186.40 | $175.82 | $181.88 | 206 900 |
| Apr 30, 2020 | $183.80 | $186.40 | $175.82 | $177.64 | 205 054 |
| Apr 29, 2020 | $188.22 | $188.22 | $180.93 | $190.75 | 114 100 |
| Apr 28, 2020 | $188.22 | $188.22 | $180.94 | $185.98 | 113 551 |
| Apr 27, 2020 | $191.43 | $191.81 | $185.62 | $188.55 | 163 280 |
| Apr 24, 2020 | $197.68 | $198.50 | $188.15 | $193.53 | 160 362 |
| Apr 23, 2020 | $191.83 | $191.83 | $191.83 | $191.83 | 0 |
| Apr 22, 2020 | $190.52 | $193.48 | $188.29 | $191.83 | 176 620 |
| Apr 21, 2020 | $174.00 | $182.38 | $172.60 | $180.41 | 147 061 |
| Apr 20, 2020 | $180.93 | $186.04 | $179.60 | $184.00 | 160 500 |
| Apr 17, 2020 | $186.51 | $186.79 | $177.47 | $178.99 | 248 461 |
| Apr 16, 2020 | $195.40 | $200.85 | $186.49 | $192.05 | 224 116 |
