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 |
| Oct 24, 2016 | $11.54 | $11.56 | $11.23 | $11.34 | 224 500 |
| Oct 21, 2016 | $11.43 | $11.45 | $11.33 | $11.42 | 128 300 |
| Oct 20, 2016 | $11.61 | $11.65 | $11.36 | $11.39 | 344 800 |
| Oct 19, 2016 | $11.53 | $11.61 | $11.45 | $11.49 | 351 400 |
| Oct 18, 2016 | $11.22 | $11.36 | $11.15 | $11.31 | 351 300 |
| Oct 17, 2016 | $11.12 | $11.16 | $11.08 | $11.11 | 214 500 |
| Oct 14, 2016 | $11.03 | $11.22 | $11.00 | $11.03 | 430 200 |
| Oct 13, 2016 | $11.21 | $11.32 | $11.15 | $11.22 | 588 900 |
| Oct 12, 2016 | $11.14 | $11.23 | $11.02 | $11.14 | 251 600 |
| Oct 11, 2016 | $11.18 | $11.27 | $11.08 | $11.09 | 263 300 |
| Oct 10, 2016 | $11.26 | $11.33 | $11.18 | $11.25 | 322 700 |
| Oct 07, 2016 | $11.36 | $11.37 | $10.76 | $11.16 | 1 028 600 |
| Oct 06, 2016 | $11.15 | $11.21 | $11.00 | $11.12 | 788 100 |
| Oct 05, 2016 | $11.59 | $11.67 | $11.33 | $11.46 | 553 000 |
| Oct 04, 2016 | $12.18 | $12.18 | $11.48 | $11.52 | 946 700 |
| Oct 03, 2016 | $12.86 | $12.89 | $12.72 | $12.83 | 353 500 |
| Sep 30, 2016 | $13.25 | $13.26 | $12.85 | $12.96 | 217 800 |
| Sep 29, 2016 | $13.04 | $13.18 | $12.93 | $13.10 | 254 700 |
| Sep 28, 2016 | $13.13 | $13.20 | $12.99 | $13.16 | 294 600 |
| Sep 27, 2016 | $13.38 | $13.38 | $13.21 | $13.26 | 201 000 |
| Sep 26, 2016 | $13.70 | $13.74 | $13.54 | $13.58 | 154 500 |
| Sep 23, 2016 | $13.60 | $13.67 | $13.55 | $13.60 | 268 100 |
| Sep 22, 2016 | $13.61 | $13.80 | $13.57 | $13.60 | 301 000 |
| Sep 21, 2016 | $13.21 | $13.55 | $13.10 | $13.52 | 503 000 |
| Sep 20, 2016 | $12.87 | $12.96 | $12.85 | $12.93 | 187 700 |
