$45.96 0.00 (%) Dx Dly Gold Min Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUGT historical data

Date Open High Low Close Volume
2/8/201646.5949.5445.9645.9613,321,700
2/5/201634.2243.3733.0043.0312,680,200
2/4/201634.6338.2534.5136.8513,369,300
2/3/201626.8531.9426.8431.8111,597,600
2/2/201627.1727.7125.1226.165,512,390
2/1/201626.4528.1726.2628.008,914,050
1/29/201623.8025.8723.3825.677,041,600
1/28/201624.0525.7523.3124.126,507,880
1/27/201624.1025.9023.2525.839,277,880
1/26/201622.4624.7622.4324.5410,814,300
1/25/201621.0921.8720.7521.606,802,000
1/22/201618.8720.7718.6020.057,713,170
1/21/201618.6219.9117.5519.609,719,130
1/20/201619.2019.5017.9219.429,858,510
1/19/201621.1921.3917.4017.9115,759,000
1/15/201623.1023.1020.6020.699,852,170
1/14/201622.5723.2220.2620.9814,185,200
1/13/201623.0424.3022.1123.3310,302,900
1/12/201624.2924.3022.1023.4713,492,900
1/11/201628.9029.0824.5025.0710,738,200
1/8/201628.3429.2927.0028.518,040,700
1/7/201628.5931.5027.9230.749,656,540
1/6/201627.1027.7226.6427.176,635,130
1/5/201626.6126.6525.3525.965,241,570
1/4/201626.4827.1025.1126.369,363,810
12/31/201524.0224.4823.7624.285,178,510
12/30/201524.1724.5023.6024.085,691,840
12/29/201525.8226.1524.8125.604,985,970
12/28/201526.1526.2324.1724.996,426,140
12/24/201526.5127.6426.3527.564,671,670
12/23/201524.8925.9624.7225.955,054,570
12/22/201524.5925.6824.1024.395,396,650
12/21/201525.0325.5024.2424.837,422,340
12/18/201523.2124.5022.8123.4810,233,600
12/17/201524.0624.1022.0022.1213,377,600
12/16/201525.5727.2224.2126.8211,907,700
12/15/201524.4925.0023.4124.026,027,880
12/14/201527.9128.1823.8023.8312,034,900
12/11/201526.5529.3626.4828.447,868,500
12/10/201527.2728.9927.0627.634,340,510
12/9/201528.6629.3426.9227.898,681,420
12/8/201527.8828.1526.0126.948,385,660
12/7/201530.2330.4626.6827.558,781,100
12/4/201528.1431.7028.1031.4211,956,700
12/3/201526.9427.9226.0227.197,513,510
12/2/201525.8026.9524.6825.748,141,620
12/1/201526.0928.0025.1727.837,652,290
11/30/201524.5025.7724.2925.456,463,600
11/27/201523.7824.7223.5024.103,991,570
11/25/201525.0126.7224.5525.476,053,140
11/24/201524.8626.2524.2726.089,148,830
11/23/201523.5224.2223.1023.515,503,190
11/20/201527.3927.6923.5024.009,810,540
11/19/201525.6527.5925.4227.0212,307,500
11/18/201522.7924.9621.7024.4512,825,200
11/17/201525.5125.7422.3022.5612,195,500
11/16/201526.1726.8125.6026.105,968,720
11/13/201524.5525.8024.3025.518,273,770
11/12/201523.9526.5023.7224.669,718,980
11/11/201525.1425.7324.5625.697,679,470
11/10/201525.3226.1824.5124.819,310,370
11/9/201524.9226.8624.0226.8610,547,600
11/6/201525.8726.4024.5524.9912,038,800
11/5/201532.2532.2528.1828.7411,792,500
11/4/201535.1036.3132.0732.107,675,900
11/3/201533.0335.5032.7534.315,782,370
10/30/201535.3537.5534.5634.695,804,860
10/29/201539.6440.8635.0135.838,469,260
10/28/201545.7049.0039.3641.468,790,290
10/26/201546.6946.7242.6942.884,473,210
10/23/201545.5148.0942.2647.075,045,350
10/22/201541.3344.9541.1043.854,022,040
10/21/201543.8544.4440.6441.734,443,310
10/20/201542.4147.1042.2945.605,266,570
10/19/201546.1847.0540.1441.065,178,970
10/16/201550.8952.1046.6446.744,176,010
10/15/201548.6052.6047.5351.285,115,420
10/14/201545.7952.0345.3951.196,401,230
10/13/201542.4745.1941.5243.063,394,240
10/12/201549.3549.4141.0042.354,686,190
10/9/201544.0046.4243.2446.294,516,180
10/8/201539.3845.6939.0639.884,877,010
10/7/201542.0743.1539.4641.494,461,000
9/30/20152.592.892.572.8944,532,100
9/29/20152.742.862.632.7125,581,200
9/28/20152.862.912.652.6739,317,800
9/25/20153.073.183.023.1039,997,400
9/24/20152.903.282.853.2370,233,700
9/23/20152.912.942.662.6831,264,800
9/22/20152.952.972.712.7546,185,100
9/21/20153.363.433.173.1839,389,200
9/18/20153.623.683.303.5160,713,600
9/17/20153.013.482.963.3680,902,000
9/16/20152.803.132.803.0962,922,700
9/15/20152.622.762.572.6628,043,600
9/14/20152.632.792.532.6331,973,600
9/11/20152.592.742.362.7157,029,500
9/10/20152.802.842.642.6633,508,100
9/9/20152.792.912.652.6842,766,600
9/8/20152.923.052.802.9339,004,500
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center