VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

UGLD stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the UGLD stock price was $149.80 and low was $117.02.
  • 90 day high was $149.80 and low was $90.11.
  • 52 week high for 3X Long Gold ETN Velocityshares - $149.80 and low - $7.66.

Historical 3X Long Gold ETN Velocityshares prices

Date Open High Low Close Volume
2019-08-22 $141.54 $143.06 $141.11 $141.68 71438
2019-08-21 $142.33 $144.00 $142.02 $142.86 82146
2019-08-20 $142.98 $144.27 $142.60 $143.62 100736
2019-08-19 $141.56 $142.93 $140.23 $140.96 175855
2019-08-16 $145.97 $147.00 $143.28 $145.92 144386
2019-08-15 $146.78 $149.80 $145.90 $148.92 145152
2019-08-14 $146.36 $149.00 $143.93 $146.01 306850
2019-08-13 $147.59 $147.67 $136.51 $143.02 584022
2019-08-12 $142.99 $148.00 $142.92 $145.79 275800
2019-08-09 $141.93 $144.13 $140.85 $141.92 177022
2019-08-08 $140.73 $145.00 $140.17 $143.38 189288
2019-08-07 $141.40 $145.44 $140.88 $141.50 334049
2019-08-06 $133.55 $135.51 $132.66 $135.33 129804
2019-08-05 $132.51 $134.36 $130.00 $131.87 319164
2019-08-02 $125.38 $128.61 $125.34 $126.94 155742
2019-08-01 $117.33 $128.21 $117.02 $128.02 346365
2019-07-31 $124.61 $125.38 $119.00 $120.24 451074
2019-07-30 $123.93 $125.00 $123.01 $124.54 115850
2019-07-29 $122.12 $123.79 $120.52 $123.23 88789
2019-07-26 $122.52 $122.64 $120.90 $120.97 134225
2019-07-25 $122.63 $122.63 $119.48 $120.35 147679
2019-07-24 $123.69 $124.28 $122.15 $123.04 55244
2019-07-23 $123.15 $124.45 $120.92 $121.14 98651
2019-07-22 $123.54 $124.25 $122.90 $123.26 114065
2019-07-19 $126.03 $127.57 $122.07 $123.39 266425
2019-07-18 $121.59 $129.36 $121.12 $128.81 281889
2019-07-17 $119.38 $123.82 $119.17 $123.82 161232
2019-07-16 $119.95 $120.30 $117.17 $117.74 95815
2019-07-15 $120.05 $120.81 $119.00 $120.80 60308
2019-07-12 $119.21 $121.28 $118.30 $120.84 61154
2019-07-11 $121.01 $121.30 $117.98 $118.85 128508
2019-07-10 $119.50 $121.82 $118.00 $121.66 167293
2019-07-09 $115.47 $117.04 $114.70 $116.30 90050
2019-07-08 $117.49 $117.76 $115.13 $115.13 103746
2019-07-05 $115.43 $117.78 $113.70 $117.43 152607
2019-07-03 $121.42 $122.74 $120.40 $121.65 199256
2019-07-02 $115.36 $121.52 $115.05 $120.84 276805
2019-07-01 $116.22 $116.60 $113.43 $113.63 211999
2019-06-28 $120.14 $121.00 $119.06 $120.44 123220
2019-06-27 $118.49 $119.98 $118.06 $119.65 137512
2019-06-26 $120.06 $121.56 $118.67 $120.11 164837
2019-06-25 $125.27 $127.02 $120.73 $123.35 533009
2019-06-24 $119.60 $122.82 $119.08 $122.59 202946
2019-06-21 $116.87 $117.92 $115.11 $117.65 193083
2019-06-20 $113.42 $116.00 $112.94 $115.17 189436
2019-06-19 $104.43 $107.45 $104.29 $107.24 160389
2019-06-18 $106.50 $106.85 $103.56 $105.10 170452
2019-06-17 $104.29 $104.42 $103.00 $103.64 65994
2019-06-14 $105.59 $106.58 $103.20 $103.94 122941
2019-06-13 $102.60 $104.40 $102.49 $104.02 99114

Will UGLD 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