VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

DGLD stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the DGLD stock price was $36.21 and low was $28.05.
  • 90 day high was $48.30 and low was $28.05.
  • 52 week high for 3X Inverse Gold ETN Velocityshares - $59.50 and low - $28.05.

Historical 3X Inverse Gold ETN Velocityshares prices

Date Open High Low Close Volume
2019-08-22 $29.62 $29.72 $29.33 $29.63 77840
2019-08-21 $29.49 $29.55 $29.10 $29.40 99593
2019-08-20 $29.36 $29.45 $29.10 $29.10 88753
2019-08-19 $29.68 $29.91 $29.39 $29.77 198855
2019-08-16 $28.80 $29.31 $28.56 $28.74 225616
2019-08-15 $28.65 $28.83 $28.05 $28.20 171577
2019-08-14 $28.70 $29.22 $28.18 $28.77 381051
2019-08-13 $28.49 $30.75 $28.47 $29.38 731719
2019-08-12 $29.39 $29.39 $28.40 $28.85 274791
2019-08-09 $29.74 $29.80 $29.20 $29.62 113105
2019-08-08 $29.84 $29.94 $28.94 $29.31 220071
2019-08-07 $29.68 $29.81 $28.87 $29.73 358827
2019-08-06 $31.66 $31.88 $31.18 $31.27 131108
2019-08-05 $31.90 $32.54 $31.43 $32.02 176677
2019-08-02 $33.79 $33.80 $32.88 $33.35 117441
2019-08-01 $36.16 $36.21 $33.02 $33.02 135702
2019-07-31 $34.15 $35.60 $33.90 $35.48 269363
2019-07-30 $34.29 $34.52 $34.01 $34.12 59988
2019-07-29 $34.79 $35.23 $34.31 $34.31 67710
2019-07-26 $34.66 $35.13 $34.65 $35.11 126399
2019-07-25 $34.67 $35.54 $34.67 $35.32 128329
2019-07-24 $34.37 $34.81 $34.20 $34.55 30328
2019-07-23 $34.51 $35.15 $34.13 $35.08 102436
2019-07-22 $34.41 $34.59 $34.20 $34.53 31119
2019-07-19 $33.68 $34.80 $33.27 $34.45 175287
2019-07-18 $34.92 $35.10 $32.79 $32.90 164166
2019-07-17 $35.57 $35.66 $34.33 $34.33 80067
2019-07-16 $35.46 $36.25 $35.34 $36.06 87504
2019-07-15 $35.39 $35.68 $35.22 $35.23 33667
2019-07-12 $35.63 $35.92 $35.02 $35.16 58631
2019-07-11 $35.12 $36.00 $35.02 $35.77 178804
2019-07-10 $35.58 $36.04 $34.88 $34.89 129194
2019-07-09 $36.85 $37.07 $36.32 $36.54 63337
2019-07-08 $36.20 $36.92 $36.08 $36.92 40418
2019-07-05 $36.82 $37.21 $36.10 $36.24 92462
2019-07-03 $35.10 $35.36 $34.69 $35.02 102632
2019-07-02 $37.01 $37.08 $35.10 $35.26 111807
2019-07-01 $36.80 $37.62 $36.66 $37.55 175270
2019-06-28 $35.63 $35.94 $35.38 $35.50 76716
2019-06-27 $36.15 $36.19 $35.70 $35.76 170800
2019-06-26 $35.65 $36.09 $35.23 $35.66 210347
2019-06-25 $34.17 $35.47 $33.63 $34.72 542422
2019-06-24 $35.84 $35.99 $34.84 $34.95 151215
2019-06-21 $36.66 $37.22 $36.34 $36.44 140600
2019-06-20 $37.96 $38.13 $36.88 $37.18 186560
2019-06-19 $41.51 $41.55 $40.34 $40.41 166261
2019-06-18 $40.68 $41.86 $40.54 $41.26 120217
2019-06-17 $41.59 $42.05 $41.51 $41.82 53339
2019-06-14 $41.04 $42.00 $40.67 $41.72 94956
2019-06-13 $42.24 $42.26 $41.50 $41.69 56089

Will DGLD stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT