$8.52 +0.79 (%) Dx Dly Gold Min Shs -

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUGT historical data

Date Open High Low Close Volume
12/2/20168.018.678.008.5256,570,700
12/1/20167.678.297.307.7363,303,300
11/30/20168.408.197.577.9351,594,700
11/29/20167.998.597.858.4044,073,600
11/28/20168.058.657.808.6246,077,000
11/25/20167.848.027.557.7422,166,700
11/23/20167.887.897.207.6263,371,800
11/21/20168.799.158.598.8438,499,600
11/18/20168.318.608.008.3637,124,400
11/17/20169.269.848.148.6556,505,000
11/16/20169.399.538.739.3140,268,100
11/15/20168.579.708.319.5545,109,600
11/14/20167.759.187.318.5178,760,900
11/11/201610.7810.838.118.2883,733,200
11/10/201613.5813.5910.6210.9763,470,800
11/9/201615.6915.8013.0614.0548,014,600
11/8/201613.3514.1712.5013.0528,975,400
11/7/201613.4713.6812.6213.2331,392,800
11/4/201615.3315.4314.2114.8827,586,400
11/3/201614.5015.6714.1415.3925,302,200
11/2/201616.1216.5614.0714.4846,269,100
11/1/201615.0115.8814.7315.1242,705,000
10/31/201613.1214.0912.8014.0627,815,900
10/28/201612.6813.6812.3012.9441,817,300
10/27/201613.7413.8512.3812.7929,019,400
10/26/201614.3114.5513.0013.4724,837,800
10/25/201613.7214.8313.6014.3723,448,700
10/24/201614.7114.7812.9213.4627,666,700
10/21/201614.5014.6213.9814.4216,653,600
10/20/201614.8014.9413.9214.6923,452,300
10/19/201614.4315.0013.9214.7837,023,300
10/18/201613.0413.7712.6513.6733,463,400
10/17/201612.0012.5011.8012.3323,394,800
10/14/201612.0012.8111.6611.8331,044,800
10/13/201612.1613.5011.8612.5738,725,500
10/12/201611.3812.3611.2511.9332,946,200
10/11/201611.6812.0011.0911.2032,951,500
10/10/201612.1612.4811.8212.1125,114,100
10/7/201612.7513.0111.2511.9055,676,500
10/6/201611.6212.2411.2211.7050,720,800
10/5/201613.3213.4911.8112.8052,248,500
10/4/201616.0516.0612.6012.6372,133,200
10/3/201618.6419.1417.1817.8528,217,500
9/30/201620.5020.6218.6518.9324,032,200
9/29/201619.1419.9318.6019.4319,059,900
9/28/201618.4920.3117.7119.8627,508,900
9/27/201619.0519.2518.0018.6822,713,100
9/26/201620.6521.2019.6019.7415,657,400
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
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center