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 |
| Jun 02, 2016 | $10.51 | $10.55 | $10.44 | $10.44 | 121 539 |
| Jun 01, 2016 | $10.56 | $10.60 | $10.33 | $10.51 | 340 913 |
| May 31, 2016 | $10.47 | $10.65 | $10.39 | $10.58 | 379 876 |
| May 27, 2016 | $10.62 | $10.63 | $10.36 | $10.44 | 309 320 |
| May 26, 2016 | $10.98 | $11.01 | $10.68 | $10.70 | 270 284 |
| May 25, 2016 | $10.71 | $10.84 | $10.65 | $10.82 | 284 552 |
| May 24, 2016 | $11.21 | $11.21 | $10.91 | $10.91 | 587 391 |
| May 23, 2016 | $11.43 | $11.61 | $11.37 | $11.54 | 371 570 |
| May 20, 2016 | $11.81 | $11.84 | $11.55 | $11.65 | 321 150 |
| May 19, 2016 | $11.43 | $11.73 | $11.40 | $11.69 | 688 134 |
| May 18, 2016 | $12.12 | $12.33 | $11.70 | $11.75 | 611 729 |
| May 17, 2016 | $12.22 | $12.50 | $12.19 | $12.42 | 329 224 |
| May 16, 2016 | $12.62 | $12.63 | $12.19 | $12.26 | 363 099 |
| May 13, 2016 | $12.06 | $12.28 | $11.94 | $12.25 | 542 225 |
| May 12, 2016 | $12.36 | $12.46 | $12.04 | $12.10 | 521 666 |
| May 11, 2016 | $12.32 | $12.40 | $12.16 | $12.38 | 510 813 |
| May 10, 2016 | $11.97 | $12.14 | $11.77 | $12.04 | 454 439 |
| May 09, 2016 | $12.12 | $12.14 | $11.92 | $11.95 | 560 411 |
| May 06, 2016 | $12.60 | $12.94 | $12.59 | $12.74 | 1 113 228 |
| May 05, 2016 | $12.58 | $12.61 | $12.19 | $12.40 | 447 405 |
| May 04, 2016 | $12.65 | $12.77 | $12.25 | $12.45 | 692 200 |
| May 03, 2016 | $12.96 | $12.97 | $12.59 | $12.72 | 416 405 |
| May 02, 2016 | $12.99 | $13.02 | $12.73 | $12.79 | 1 153 494 |
| Apr 29, 2016 | $12.54 | $12.99 | $12.54 | $12.89 | 1 575 448 |
| Apr 28, 2016 | $11.78 | $12.23 | $11.74 | $12.20 | 892 373 |
