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 |
| Nov 20, 2019 | $129.56 | $130.78 | $128.49 | $130.21 | 120 481 |
| Nov 19, 2019 | $128.50 | $130.75 | $128.48 | $129.97 | 69 081 |
| Nov 18, 2019 | $129.23 | $130.37 | $128.76 | $129.97 | 79 937 |
| Nov 15, 2019 | $128.10 | $129.21 | $128.04 | $128.59 | 54 264 |
| Nov 14, 2019 | $129.25 | $130.79 | $128.10 | $129.60 | 72 070 |
| Nov 13, 2019 | $127.67 | $128.70 | $127.19 | $127.89 | 77 759 |
| Nov 12, 2019 | $125.63 | $127.00 | $123.21 | $126.46 | 90 242 |
| Nov 11, 2019 | $127.10 | $127.63 | $123.93 | $125.72 | 114 377 |
| Nov 08, 2019 | $127.46 | $129.16 | $126.59 | $126.69 | 163 695 |
| Nov 07, 2019 | $134.44 | $134.56 | $127.25 | $129.20 | 254 180 |
| Nov 06, 2019 | $134.65 | $136.46 | $134.25 | $135.65 | 99 170 |
| Nov 05, 2019 | $136.30 | $136.80 | $132.50 | $133.95 | 227 437 |
| Nov 04, 2019 | $141.14 | $141.65 | $139.81 | $140.89 | 211 187 |
| Nov 01, 2019 | $140.84 | $142.92 | $140.38 | $141.94 | 114 883 |
| Oct 31, 2019 | $140.22 | $142.32 | $140.03 | $141.50 | 126 706 |
| Oct 30, 2019 | $135.97 | $137.43 | $133.26 | $137.43 | 141 580 |
| Oct 29, 2019 | $134.69 | $136.20 | $133.80 | $135.34 | 55 978 |
| Oct 28, 2019 | $138.21 | $138.21 | $135.69 | $136.49 | 116 873 |
| Oct 25, 2019 | $143.02 | $143.02 | $138.90 | $140.08 | 91 879 |
| Oct 24, 2019 | $137.56 | $139.72 | $137.42 | $139.24 | 66 589 |
| Oct 23, 2019 | $136.54 | $137.49 | $136.26 | $136.40 | 41 136 |
| Oct 22, 2019 | $135.00 | $135.55 | $134.02 | $135.29 | 35 983 |
| Oct 21, 2019 | $136.90 | $137.02 | $133.82 | $134.39 | 45 127 |
| Oct 18, 2019 | $136.43 | $136.81 | $135.75 | $136.23 | 31 953 |
| Oct 17, 2019 | $136.50 | $138.10 | $136.26 | $136.64 | 54 073 |
