UGLD stock price (quote)

$149.96 -0.58% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the UGLD stock was $149.96. This is 0.58% less than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 1.32% from a day low at $148.43 to a day high of $150.39.

Quick summary:

  • 30 day high of the UGLD stock price was $157.95 and low was $129.48.
  • 90 day high was $157.95 and low was $123.21.
  • 52 week high for 3X Long Gold ETN Velocityshares - $158.04 and low - $88.43.
Thursday January 16, 2020 Change -0.58% Price $149.96
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical 3X Long Gold ETN Velocityshares prices

Date Open High Low Close Volume
2020-01-16 $149.90 $150.39 $148.43 $149.96 54705
2020-01-15 $149.95 $151.24 $148.63 $150.84 79772
2020-01-14 $147.52 $148.56 $146.50 $148.28 69626
2020-01-13 $150.34 $150.53 $148.65 $148.65 98073
2020-01-10 $150.03 $152.37 $150.00 $152.30 77623
2020-01-09 $149.53 $150.51 $147.77 $149.40 113066
2020-01-08 $157.41 $157.95 $150.02 $152.13 376936
2020-01-07 $154.49 $156.28 $154.31 $155.84 134008
2020-01-06 $157.20 $157.44 $152.79 $154.27 250035
2020-01-03 $149.00 $150.96 $148.23 $149.58 141583
2020-01-02 $143.70 $144.58 $142.26 $143.82 98800
2019-12-31 $142.13 $142.78 $140.50 $140.76 78442
2019-12-30 $139.85 $140.44 $139.82 $140.24 47744
2019-12-27 $139.30 $140.62 $139.15 $139.34 56194
2019-12-26 $138.78 $139.93 $138.37 $139.80 60095
2019-12-24 $134.12 $136.59 $134.07 $136.58 79136
2019-12-23 $131.44 $132.65 $131.44 $132.63 47124
2019-12-20 $131.04 $131.17 $129.85 $130.33 18424
2019-12-19 $129.96 $131.39 $129.77 $130.85 21154
2019-12-18 $129.56 $130.61 $129.48 $130.05 39877
2019-12-17 $130.06 $131.00 $129.70 $129.99 38922
2019-12-16 $130.57 $131.00 $129.38 $130.25 32428
2019-12-13 $128.59 $130.60 $127.27 $130.07 73592
2019-12-12 $132.19 $132.44 $127.00 $128.58 141805
2019-12-11 $127.94 $130.80 $127.60 $129.96 86881
2019-12-10 $128.04 $128.11 $126.50 $127.17 37400
2019-12-09 $126.80 $126.80 $125.75 $126.18 15307
2019-12-06 $126.78 $127.99 $125.60 $126.06 85907
2019-12-05 $129.79 $131.42 $129.79 $130.28 34931
2019-12-04 $130.91 $130.91 $129.29 $130.04 35820
2019-12-03 $130.84 $132.09 $130.37 $130.89 72380
2019-12-02 $125.82 $127.86 $125.82 $127.19 85929
2019-11-29 $125.27 $128.07 $125.27 $127.58 26364
2019-11-27 $125.15 $125.67 $124.80 $125.23 28117
2019-11-26 $125.24 $127.40 $124.20 $127.39 57826
2019-11-25 $125.81 $126.81 $125.24 $125.35 47540
2019-11-22 $129.00 $129.25 $127.08 $127.25 58202
2019-11-21 $129.10 $129.40 $127.41 $127.98 61944
2019-11-20 $129.56 $130.78 $128.49 $130.21 120282
2019-11-19 $128.50 $130.75 $128.48 $129.97 69081
2019-11-18 $129.23 $130.37 $128.76 $129.97 79037
2019-11-15 $128.10 $129.21 $128.04 $128.59 54679
2019-11-14 $129.25 $130.78 $128.10 $129.60 72070
2019-11-13 $127.67 $128.70 $127.19 $127.89 77759
2019-11-12 $125.63 $127.00 $123.21 $126.46 90242
2019-11-11 $127.10 $127.63 $123.93 $125.72 114377
2019-11-08 $127.46 $129.16 $126.59 $126.69 163695
2019-11-07 $134.44 $134.56 $127.25 $129.20 254180
2019-11-06 $134.65 $136.46 $134.25 $135.65 99170
2019-11-05 $136.30 $136.80 $132.50 $133.95 227437
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!

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