$20.26 0.00 (%) Dx Dly Gold Min Shs -

Sep. 23, 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
9/23/201621.8222.0019.5920.2622,161,300
9/22/201623.1523.9021.2321.9129,249,300
9/21/201619.6022.5519.4422.2149,365,500
9/20/201618.4818.9218.0018.4217,650,000
9/19/201619.0619.1518.3118.4921,866,700
9/16/201617.9718.9817.3718.2125,748,400
9/15/201618.2319.6517.5018.7524,891,900
9/14/201618.9819.7218.0518.3824,539,000
9/13/201620.0020.1417.6118.4629,365,200
9/12/201618.3521.2118.1220.7034,255,900
9/9/201622.0022.0518.9319.3333,250,200
9/8/201624.2024.8822.5123.0721,247,800
9/7/201624.8324.9722.6824.6619,947,300
9/6/201623.1825.0622.6225.0329,860,000
9/2/201621.6222.1220.6321.8130,652,600
9/1/201617.5219.8717.1519.7634,982,200
8/31/201618.1218.6317.5217.7927,497,400
8/30/201621.3421.6218.1718.7632,820,800
8/29/201621.1522.6420.7521.9215,368,300
8/26/201623.5524.8721.0021.8837,647,700
8/25/201621.3823.4820.5722.1324,657,100
8/24/2016129.93130.37105.25106.6610,433,700
8/23/2016145.80146.39135.01135.763,622,400
8/22/2016142.76143.88139.49141.943,725,350
8/19/2016152.21155.24147.84149.273,506,240
8/18/2016160.10162.44155.28161.712,895,490
8/17/2016158.31159.97145.11156.006,921,670
8/16/2016164.88167.50160.50162.983,385,780
8/15/2016167.89170.88162.12163.902,661,580
8/12/2016178.32178.80165.00166.984,307,600
8/11/2016171.51178.98166.02167.523,782,640
8/10/2016174.97177.25165.88170.873,930,620
8/9/2016162.04165.45160.03162.772,870,820
8/8/2016154.00163.26153.30158.312,681,620
8/5/2016156.77158.50151.80154.474,290,460
8/4/2016169.30174.30168.85170.692,862,310
8/3/2016168.96169.34162.16166.493,459,200
8/2/2016172.91177.60170.32172.354,363,720
8/1/2016158.77168.00155.76166.435,000,620
7/29/2016156.03163.40152.23160.515,972,790
7/28/2016150.95153.36140.57148.414,814,550
7/27/2016137.46151.45127.48148.847,248,560
7/26/2016127.13134.00124.51131.023,670,520
7/25/2016129.97129.97117.10121.745,271,740
7/22/2016131.50138.38131.50136.132,941,660
7/21/2016129.92139.35127.14137.054,508,610
7/20/2016140.50140.77122.75125.266,235,980
7/19/2016154.02156.35150.97151.853,113,570
7/18/2016155.79157.10150.17156.963,810,270
7/15/2016151.56158.89151.56154.783,636,130
7/14/2016149.16160.55146.22160.095,681,190
7/13/2016158.16166.36154.64162.424,766,190
7/12/2016162.50165.50148.00148.625,412,680
7/11/2016161.51169.82160.10167.924,599,830
7/8/2016153.09168.90149.76166.685,413,300
7/7/2016160.83161.40149.06152.445,549,950
7/6/2016160.71169.83158.88167.716,910,300
7/5/2016151.41155.50142.03153.785,782,440
7/1/2016137.26147.10136.50144.465,579,080
6/30/2016123.25127.22119.50126.124,653,610
6/29/2016117.91125.00116.66119.485,701,090
6/28/2016113.28117.60110.85112.655,057,780
6/27/2016117.19122.80110.35118.176,551,630
6/24/2016124.88125.40110.02114.018,321,600
6/23/201697.21102.1595.8196.983,901,780
6/22/201694.93100.1492.3499.945,653,100
6/21/201695.9298.8593.7293.735,648,520
6/20/201694.60104.2993.55102.275,295,580
6/17/2016105.86106.8698.00104.106,780,440
6/16/2016119.79119.9299.68100.749,990,010
6/15/201699.70113.6098.15111.117,849,600
6/14/2016108.10108.2796.9899.506,071,300
6/13/2016114.92115.74102.61106.405,853,370
6/10/2016114.34119.00104.50106.887,924,540
6/9/2016106.66112.73104.75111.724,707,940
6/8/2016110.00113.58105.84106.876,371,640
6/7/201697.29101.3096.1297.504,461,830
6/6/201699.01102.4894.10101.086,995,190
6/3/201687.66100.2287.6699.9013,831,300
6/2/201673.7876.7772.0274.944,716,940
6/1/201674.5077.8870.6574.407,133,900
5/31/201670.7077.4168.7373.076,897,690
5/27/201674.8176.9569.1670.878,478,200
5/26/201680.9383.0074.9377.127,171,820
5/25/201671.5079.2367.3377.5510,712,400
5/24/201680.8683.3672.2772.509,736,860
5/23/201683.5591.8582.0486.456,228,140
5/20/201691.7792.1082.2889.506,490,420
5/19/201678.5190.1876.1288.889,838,950
5/18/2016104.00108.6184.5084.6710,327,400
5/17/2016105.82114.06102.30110.966,406,950
5/16/2016107.58110.88103.90106.506,505,790
5/13/201698.73103.4496.69100.875,533,360
5/12/2016105.01108.8196.4697.826,420,010
5/11/2016102.50107.7294.15104.369,035,820
5/10/201688.4697.7985.0096.586,958,310
5/9/201693.5195.4787.0087.157,978,410
5/6/2016102.60111.32100.77107.728,031,220
5/5/201692.8798.0091.1696.287,320,800
5/4/201698.33103.3086.2087.639,103,170
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center