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 |
| Aug 12, 2016 | $14.20 | $14.24 | $13.58 | $13.65 | 1 271 800 |
| Aug 11, 2016 | $14.03 | $14.22 | $13.67 | $13.72 | 741 800 |
| Aug 10, 2016 | $14.20 | $14.24 | $13.90 | $14.02 | 486 100 |
| Aug 09, 2016 | $13.78 | $13.89 | $13.76 | $13.82 | 320 400 |
| Aug 08, 2016 | $13.62 | $13.75 | $13.61 | $13.66 | 470 300 |
| Aug 05, 2016 | $14.04 | $14.04 | $13.66 | $13.71 | 1 127 300 |
| Aug 04, 2016 | $14.53 | $14.64 | $14.49 | $14.49 | 837 700 |
| Aug 03, 2016 | $14.56 | $14.56 | $14.31 | $14.43 | 439 200 |
| Aug 02, 2016 | $14.59 | $14.74 | $14.55 | $14.65 | 970 300 |
| Aug 01, 2016 | $14.11 | $14.35 | $14.09 | $14.31 | 480 200 |
| Jul 29, 2016 | $14.06 | $14.36 | $13.82 | $14.25 | 617 400 |
| Jul 28, 2016 | $13.95 | $13.98 | $13.67 | $13.80 | 812 300 |
| Jul 27, 2016 | $13.55 | $13.98 | $13.31 | $13.94 | 1 147 300 |
| Jul 26, 2016 | $13.33 | $13.35 | $13.23 | $13.30 | 164 200 |
| Jul 25, 2016 | $13.16 | $13.35 | $13.04 | $13.13 | 200 200 |
| Jul 22, 2016 | $13.42 | $13.43 | $13.29 | $13.40 | 173 000 |
| Jul 21, 2016 | $13.18 | $13.73 | $13.18 | $13.70 | 400 600 |
| Jul 20, 2016 | $13.14 | $13.32 | $13.08 | $13.12 | 569 900 |
| Jul 19, 2016 | $13.62 | $13.74 | $13.58 | $13.69 | 182 700 |
| Jul 18, 2016 | $13.65 | $13.79 | $13.52 | $13.63 | 338 500 |
| Jul 15, 2016 | $13.43 | $13.96 | $13.40 | $13.58 | 504 400 |
| Jul 14, 2016 | $13.40 | $13.74 | $13.30 | $13.74 | 409 500 |
| Jul 13, 2016 | $13.99 | $14.10 | $13.85 | $14.05 | 227 900 |
| Jul 12, 2016 | $14.16 | $14.16 | $13.64 | $13.70 | 854 600 |
| Jul 11, 2016 | $14.66 | $14.66 | $14.37 | $14.43 | 409 800 |
