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 |
| Sep 19, 2016 | $12.98 | $12.98 | $12.86 | $12.87 | 197 500 |
| Sep 16, 2016 | $12.73 | $12.84 | $12.68 | $12.80 | 258 400 |
| Sep 15, 2016 | $12.99 | $13.11 | $12.75 | $12.91 | 408 800 |
| Sep 14, 2016 | $13.12 | $13.26 | $13.11 | $13.14 | 160 600 |
| Sep 13, 2016 | $13.23 | $13.27 | $12.94 | $13.02 | 177 400 |
| Sep 12, 2016 | $13.18 | $13.38 | $13.07 | $13.29 | 233 100 |
| Sep 09, 2016 | $13.51 | $13.57 | $13.34 | $13.34 | 167 000 |
| Sep 08, 2016 | $13.81 | $13.90 | $13.58 | $13.63 | 166 600 |
| Sep 07, 2016 | $14.03 | $14.05 | $13.80 | $13.85 | 456 400 |
| Sep 06, 2016 | $13.56 | $14.10 | $13.53 | $14.00 | 787 000 |
| Sep 02, 2016 | $13.21 | $13.30 | $13.00 | $13.30 | 339 800 |
| Sep 01, 2016 | $12.70 | $12.95 | $12.68 | $12.90 | 280 100 |
| Aug 31, 2016 | $12.72 | $12.83 | $12.69 | $12.76 | 717 400 |
| Aug 30, 2016 | $13.03 | $13.08 | $12.77 | $12.83 | 715 000 |
| Aug 29, 2016 | $13.11 | $13.25 | $13.09 | $13.21 | 214 600 |
| Aug 26, 2016 | $13.38 | $13.75 | $13.06 | $13.14 | 552 800 |
| Aug 25, 2016 | $13.09 | $13.20 | $13.09 | $13.16 | 151 300 |
| Aug 24, 2016 | $13.40 | $13.41 | $13.21 | $13.21 | 758 500 |
| Aug 23, 2016 | $13.81 | $13.85 | $13.66 | $13.71 | 179 300 |
| Aug 22, 2016 | $13.66 | $13.74 | $13.61 | $13.71 | 222 500 |
| Aug 19, 2016 | $13.82 | $14.00 | $13.73 | $13.79 | 236 700 |
| Aug 18, 2016 | $14.11 | $14.19 | $14.01 | $14.16 | 313 500 |
| Aug 17, 2016 | $13.88 | $14.13 | $13.66 | $13.98 | 510 000 |
| Aug 16, 2016 | $13.89 | $14.16 | $13.83 | $13.99 | 528 000 |
| Aug 15, 2016 | $13.71 | $13.90 | $13.70 | $13.78 | 201 100 |
