DGLD stock price (quote)

$31.08 -0.16% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the DGLD stock was $31.08. This is 0.16% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.85% from a day low at $30.88 to a day high of $31.45.

Quick summary:

  • 30 day high of the DGLD stock price was $32.79 and low was $28.44.
  • 90 day high was $32.79 and low was $26.39.
  • 52 week high for 3X Inverse Gold ETN Velocityshares - $55.07 and low - $26.39.
Tuesday November 19, 2019 Change -0.16% Price $31.08
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical 3X Inverse Gold ETN Velocityshares prices

Date Open High Low Close Volume
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
2019-11-05 $29.83 $30.61 $29.72 $30.32 178576
2019-11-04 $28.84 $29.11 $28.74 $28.90 75153
2019-11-01 $28.84 $28.95 $28.44 $28.65 166262
2019-10-31 $29.00 $29.02 $28.57 $28.71 180643
2019-10-30 $29.94 $30.55 $29.58 $29.64 173994
2019-10-29 $30.25 $30.40 $29.92 $30.12 53566
2019-10-28 $29.50 $30.00 $29.50 $29.85 94497
2019-10-25 $28.48 $29.36 $28.48 $29.11 84642
2019-10-24 $29.61 $29.66 $29.17 $29.28 105797
2019-10-23 $29.86 $29.92 $29.63 $29.90 58366
2019-10-22 $30.19 $30.43 $30.07 $30.14 66284
2019-10-21 $29.78 $30.47 $29.76 $30.36 60464
2019-10-18 $29.91 $30.00 $29.80 $29.91 31823
2019-10-17 $29.89 $29.96 $29.53 $29.85 115820
2019-10-16 $30.13 $30.39 $29.90 $29.98 65272
2019-10-15 $30.08 $30.73 $30.06 $30.50 83568
2019-10-14 $29.94 $29.99 $29.71 $29.84 85821
2019-10-11 $30.24 $30.91 $30.14 $30.22 265057
2019-10-10 $29.21 $29.82 $29.19 $29.69 130971
2019-10-09 $28.86 $29.17 $28.57 $28.90 130527
2019-10-08 $28.94 $29.43 $28.75 $28.98 276845
2019-10-07 $29.44 $30.02 $29.10 $29.74 167977
2019-10-04 $29.28 $29.41 $28.74 $29.02 221533
2019-10-03 $29.34 $29.36 $28.20 $28.97 298627
2019-10-02 $29.71 $29.88 $28.98 $29.35 225346
2019-10-01 $31.50 $31.61 $30.07 $30.44 246092
2019-09-30 $30.42 $31.51 $30.16 $30.96 268374
2019-09-27 $30.02 $30.15 $29.24 $29.60 241280
2019-09-26 $28.91 $29.26 $28.68 $29.12 270182
2019-09-25 $27.84 $29.34 $27.73 $29.11 308343
2019-09-24 $28.33 $28.50 $27.41 $27.55 266453
2019-09-23 $28.31 $28.39 $27.88 $28.00 86074
2019-09-20 $29.34 $29.41 $28.46 $28.50 235561
2019-09-19 $29.34 $29.63 $29.24 $29.52 143203
2019-09-18 $29.14 $30.38 $28.74 $29.87 342791
2019-09-17 $29.20 $29.55 $29.00 $29.31 229939
2019-09-16 $29.30 $29.67 $29.08 $29.48 246567
2019-09-13 $29.26 $30.29 $29.09 $30.23 368070
2019-09-12 $28.60 $29.61 $28.37 $29.48 259675
2019-09-11 $30.12 $30.12 $29.53 $29.67 174169
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

Proudly made at

ROCKIT