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 |
| Apr 15, 2020 | $196.67 | $199.04 | $192.04 | $195.69 | 199 012 |
| Apr 14, 2020 | $203.29 | $210.21 | $196.21 | $199.24 | 311 252 |
| Apr 13, 2020 | $192.31 | $204.92 | $190.74 | $202.42 | 232 448 |
| Apr 10, 2020 | $191.55 | $191.55 | $191.55 | $191.55 | 0 |
| Apr 09, 2020 | $190.84 | $198.14 | $188.52 | $191.55 | 233 677 |
| Apr 08, 2020 | $178.10 | $180.00 | $174.32 | $174.83 | 107 965 |
| Apr 07, 2020 | $179.26 | $180.55 | $172.70 | $176.30 | 194 823 |
| Apr 06, 2020 | $173.58 | $186.42 | $173.05 | $184.24 | 253 772 |
| Apr 03, 2020 | $163.42 | $167.00 | $161.77 | $166.10 | 118 921 |
| Apr 02, 2020 | $158.86 | $164.85 | $157.68 | $162.45 | 171 181 |
| Apr 01, 2020 | $148.34 | $154.00 | $146.99 | $152.44 | 189 365 |
| Mar 31, 2020 | $159.37 | $160.80 | $148.77 | $150.47 | 182 105 |
| Mar 30, 2020 | $165.35 | $167.55 | $161.67 | $164.61 | 130 255 |
| Mar 27, 2020 | $166.14 | $170.39 | $164.44 | $167.49 | 175 217 |
| Mar 26, 2020 | $172.72 | $174.32 | $165.00 | $168.50 | 153 780 |
| Mar 25, 2020 | $165.79 | $169.31 | $159.00 | $164.37 | 199 437 |
| Mar 24, 2020 | $174.56 | $177.98 | $163.00 | $170.93 | 285 248 |
| Mar 23, 2020 | $134.47 | $147.93 | $133.51 | $145.39 | 423 300 |
| Mar 20, 2020 | $128.44 | $129.76 | $124.26 | $126.81 | 217 789 |
| Mar 19, 2020 | $124.36 | $127.68 | $120.76 | $120.76 | 210 487 |
| Mar 18, 2020 | $131.23 | $134.17 | $122.21 | $127.64 | 216 793 |
| Mar 17, 2020 | $127.02 | $142.98 | $126.50 | $137.00 | 313 871 |
| Mar 16, 2020 | $115.06 | $134.36 | $115.06 | $131.64 | 371 396 |
| Mar 13, 2020 | $154.20 | $155.42 | $131.01 | $135.49 | 392 780 |
| Mar 12, 2020 | $161.63 | $161.97 | $146.30 | $150.48 | 438 855 |
