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 |
| Mar 22, 2016 | $11.82 | $11.94 | $11.60 | $11.70 | 391 900 |
| Mar 21, 2016 | $11.59 | $11.69 | $11.53 | $11.59 | 304 500 |
| Mar 18, 2016 | $11.75 | $11.97 | $11.74 | $11.84 | 521 800 |
| Mar 17, 2016 | $12.25 | $12.25 | $11.91 | $11.93 | 686 700 |
| Mar 16, 2016 | $11.15 | $12.10 | $11.13 | $12.06 | 805 100 |
| Mar 15, 2016 | $11.26 | $11.35 | $11.15 | $11.30 | 700 200 |
| Mar 14, 2016 | $12.04 | $12.04 | $11.21 | $11.38 | 622 800 |
| Mar 11, 2016 | $12.30 | $12.38 | $11.77 | $11.77 | 715 700 |
| Mar 10, 2016 | $12.07 | $12.49 | $12.07 | $12.39 | 1 660 500 |
| Mar 09, 2016 | $11.65 | $12.04 | $11.58 | $11.80 | 1 863 500 |
| Mar 08, 2016 | $12.49 | $12.51 | $12.08 | $12.11 | 3 190 400 |
| Mar 07, 2016 | $12.31 | $12.41 | $12.07 | $12.29 | 1 214 200 |
| Mar 04, 2016 | $12.30 | $12.66 | $12.01 | $12.12 | 1 587 500 |
| Mar 03, 2016 | $11.60 | $12.34 | $11.60 | $12.17 | 2 983 900 |
| Mar 02, 2016 | $11.44 | $11.64 | $11.39 | $11.55 | 561 600 |
| Mar 01, 2016 | $11.60 | $11.60 | $11.17 | $11.31 | 880 100 |
| Feb 29, 2016 | $11.24 | $11.55 | $11.23 | $11.55 | 740 900 |
| Feb 26, 2016 | $11.15 | $11.29 | $10.75 | $11.07 | 666 600 |
| Feb 25, 2016 | $11.25 | $11.62 | $11.25 | $11.37 | 706 900 |
| Feb 24, 2016 | $11.61 | $11.90 | $11.19 | $11.24 | 1 434 000 |
| Feb 23, 2016 | $10.98 | $11.20 | $10.96 | $11.14 | 1 713 500 |
| Feb 22, 2016 | $10.62 | $10.87 | $10.62 | $10.65 | 239 200 |
| Feb 19, 2016 | $11.30 | $11.41 | $11.15 | $11.30 | 338 800 |
| Feb 18, 2016 | $10.64 | $11.58 | $10.64 | $11.48 | 800 400 |
| Feb 17, 2016 | $10.50 | $10.87 | $10.50 | $10.73 | 453 300 |
