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 |
| Feb 04, 2020 | $151.33 | $151.58 | $147.74 | $149.46 | 169 825 |
| Feb 03, 2020 | $156.81 | $157.11 | $153.78 | $155.94 | 223 989 |
| Jan 31, 2020 | $157.63 | $160.00 | $157.48 | $159.25 | 165 900 |
| Jan 30, 2020 | $156.84 | $158.88 | $155.01 | $156.29 | 193 771 |
| Jan 29, 2020 | $153.78 | $156.62 | $153.75 | $156.34 | 78 072 |
| Jan 28, 2020 | $156.25 | $156.80 | $153.38 | $153.91 | 140 740 |
| Jan 27, 2020 | $158.77 | $159.25 | $156.38 | $158.22 | 132 035 |
| Jan 24, 2020 | $151.70 | $156.31 | $151.67 | $155.25 | 163 256 |
| Jan 23, 2020 | $150.96 | $153.87 | $150.88 | $152.46 | 88 061 |
| Jan 22, 2020 | $151.20 | $151.36 | $150.27 | $151.36 | 57 089 |
| Jan 21, 2020 | $148.29 | $151.67 | $147.09 | $151.29 | 79 558 |
| Jan 17, 2020 | $150.72 | $152.07 | $150.12 | $150.88 | 79 460 |
| Jan 16, 2020 | $149.90 | $150.39 | $148.43 | $149.96 | 55 463 |
| Jan 15, 2020 | $149.95 | $151.24 | $148.63 | $150.84 | 79 928 |
| Jan 14, 2020 | $147.52 | $148.56 | $146.50 | $148.28 | 70 937 |
| Jan 13, 2020 | $150.34 | $150.53 | $148.65 | $148.65 | 98 073 |
| Jan 10, 2020 | $150.03 | $152.37 | $150.00 | $152.30 | 77 623 |
| Jan 09, 2020 | $149.53 | $150.52 | $147.77 | $149.40 | 113 066 |
| Jan 08, 2020 | $157.41 | $157.95 | $150.02 | $152.13 | 376 936 |
| Jan 07, 2020 | $154.49 | $156.28 | $154.31 | $155.84 | 134 008 |
| Jan 06, 2020 | $157.20 | $157.44 | $152.79 | $154.27 | 251 514 |
| Jan 03, 2020 | $149.00 | $150.96 | $148.23 | $149.58 | 141 593 |
| Jan 02, 2020 | $143.70 | $144.58 | $142.26 | $143.82 | 99 130 |
| Dec 31, 2019 | $142.13 | $142.78 | $140.50 | $140.76 | 78 442 |
| Dec 30, 2019 | $139.85 | $140.44 | $139.82 | $140.24 | 48 044 |
