DGLD stock price (quote)

$26.46 -0.58% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the DGLD stock was $26.46. This is 0.58% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.37% from a day low at $26.25 to a day high of $26.61.

Quick summary:

  • 30 day high of the DGLD stock price was $31.07 and low was $25.37.
  • 90 day high was $32.79 and low was $25.37.
  • 52 week high for 3X Inverse Gold ETN Velocityshares - $49.37 and low - $25.37.
Friday January 17, 2020 Change -0.58% Price $26.46
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical 3X Inverse Gold ETN Velocityshares prices

Date Open High Low Close Volume
2020-01-17 $26.51 $26.61 $26.25 $26.46 36832
2020-01-16 $26.64 $26.88 $26.57 $26.61 84187
2020-01-15 $26.63 $26.87 $26.40 $26.47 146347
2020-01-14 $27.10 $27.24 $26.88 $26.94 100818
2020-01-13 $26.56 $26.86 $26.55 $26.85 61250
2020-01-10 $26.63 $26.63 $26.23 $26.25 52183
2020-01-09 $26.71 $27.01 $26.55 $26.71 171059
2020-01-08 $25.42 $26.63 $25.37 $26.27 437432
2020-01-07 $25.90 $25.90 $25.60 $25.67 202286
2020-01-06 $25.42 $26.20 $25.38 $25.94 276492
2020-01-03 $26.84 $27.03 $26.54 $26.79 126571
2020-01-02 $27.97 $28.20 $27.76 $27.93 64406
2019-12-31 $28.24 $28.56 $28.11 $28.50 59873
2019-12-30 $28.73 $28.74 $28.60 $28.66 42514
2019-12-27 $28.82 $28.82 $28.55 $28.79 30497
2019-12-26 $28.90 $28.96 $28.68 $28.75 21616
2019-12-24 $29.99 $29.99 $29.42 $29.48 32466
2019-12-23 $30.56 $30.56 $30.33 $30.34 40624
2019-12-20 $30.70 $30.94 $30.69 $30.84 37192
2019-12-19 $30.91 $31.04 $30.59 $30.72 76968
2019-12-18 $31.03 $31.07 $30.80 $30.95 66873
2019-12-17 $30.90 $31.04 $30.79 $30.94 56545
2019-12-16 $30.77 $31.07 $30.73 $30.91 14429
2019-12-13 $31.24 $31.59 $30.80 $30.90 27573
2019-12-12 $30.37 $31.66 $30.37 $31.33 49074
2019-12-11 $31.45 $31.48 $30.77 $30.98 42160
2019-12-10 $31.45 $31.77 $31.42 $31.67 18045
2019-12-09 $31.73 $31.99 $31.73 $31.92 21305
2019-12-06 $31.75 $32.00 $31.53 $31.92 50207
2019-12-05 $31.04 $31.04 $30.64 $30.96 71125
2019-12-04 $30.79 $31.15 $30.04 $30.97 91697
2019-12-03 $30.82 $30.92 $30.54 $30.82 48662
2019-12-02 $32.02 $32.04 $31.55 $31.74 58184
2019-11-29 $32.20 $32.24 $31.51 $31.66 25231
2019-11-27 $32.22 $32.35 $32.12 $32.24 29221
2019-11-26 $32.24 $32.50 $31.66 $31.72 52872
2019-11-25 $32.02 $32.25 $31.84 $32.21 68110
2019-11-22 $31.27 $31.77 $31.25 $31.74 39113
2019-11-21 $31.28 $31.66 $31.23 $31.55 73294
2019-11-20 $31.17 $31.45 $30.89 $31.06 60081
2019-11-19 $31.45 $31.45 $30.88 $31.08 62835
2019-11-18 $31.26 $31.34 $30.96 $31.13 108768
2019-11-15 $31.50 $31.52 $31.25 $31.40 91377
2019-11-14 $31.26 $31.54 $30.92 $31.16 56959
2019-11-13 $31.64 $31.77 $31.38 $31.55 73802
2019-11-12 $32.21 $32.79 $31.81 $31.92 130663
2019-11-11 $31.82 $32.60 $31.68 $32.17 120074
2019-11-08 $31.76 $31.92 $31.34 $31.92 99690
2019-11-07 $30.17 $31.74 $30.11 $31.30 152463
2019-11-06 $30.14 $30.22 $29.72 $29.91 63826
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Latest DGLD News

Stubborn Fed Is Keeping A Lid On Gold

06:07pm, Wednesday, 22'nd May 2019

Central Bankers - Followers Not Leaders

10:15am, Wednesday, 22'nd May 2019


GDX: Watch Out For The Summer Doldrums

10:49am, Monday, 20'th May 2019

Why Now Is The Time To Buy Gold

03:40am, Monday, 20'th May 2019

Revisiting Gold's Trading Patterns

07:09am, Saturday, 18'th May 2019

Unearthing ESG In The Gold Industry

11:31pm, Friday, 17'th May 2019

More 3X Inverse Gold ETN Velocityshares news

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT