Historical Stock Prices

(ETF)
NUGT 
$10.13
*  
0.76
8.11%
Get NUGT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading NUGT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 9.48 10.43 9.15 10.13 11,882,460
12/23/2014 9.71 10.62 9.25 9.37 17,197,000
12/22/2014 11.39 11.57 9.5 9.69 20,349,530
12/19/2014 11.76 12.33 11.41 11.434 12,861,590
12/18/2014 11.16 11.94 10.61 11.82 18,283,700
12/17/2014 9.36 10.65 9.15 10.42 24,779,220
12/16/2014 10.4 10.54 9.07 9.08 18,313,150
12/15/2014 11.44 12.13 9.55 9.555 21,712,250
12/12/2014 12.64 12.97 11.85 12 18,537,210
12/11/2014 12.65 14 12.411 12.698 17,130,130
12/10/2014 14.29 15.28 13.11 13.17 18,760,210
12/09/2014 13.86 15.1 13.66 14.3 19,067,990
12/08/2014 12.87 13.25 11.36 12.5501 23,112,360
12/05/2014 12.5 13.06 12.11 12.358 16,675,240
12/04/2014 14.24 14.69 13.21 13.29 16,956,000
12/03/2014 13.87 14.85 13.56 14.0401 13,407,970
12/02/2014 13.02 14.3 12.69 13.31 12,013,890
12/01/2014 12.94 14.66 12.73 14.44 16,710,150
11/28/2014 14.02 14.03 11.4505 11.93 13,796,990
11/26/2014 16.54 16.54 15.83 16.01 9,340,507
11/25/2014 15.05 16.74 14.96 16.69 12,844,580
11/24/2014 15.29 15.75 14.53 14.88 11,214,970
11/21/2014 16.36 16.49 14.82 15.52 14,589,170
11/20/2014 15.08 15.65 14.42 15.1 10,963,490
11/19/2014 16.6 16.7 13.88 14.02 21,898,440
11/18/2014 15.48 16.96 15.13 16.86 21,274,360
11/17/2014 13.53 14.99 13.12 14.71 16,533,510
11/14/2014 11.15 14.2 11 13.9299 28,172,580
11/13/2014 12.87 13 11.55 11.832 16,083,400
11/12/2014 12.8 13.33 11.51 12.36 18,827,710
11/11/2014 11.52 12.98 11.46 12.3 18,710,240
11/10/2014 12.8 12.8 10.69 11 17,291,560
11/07/2014 11.47 13.6 11.47 13.4 25,652,110
11/06/2014 10.3 11.65 10.2 10.8 18,782,750
11/05/2014 9.94 11.15 9.51 9.8 20,616,860
11/04/2014 12.14 12.2 10.79 11.04 16,532,040
11/03/2014 11.5 12.55 11.11 12.363 15,294,750
10/31/2014 11.23 12.295 10.76 10.917 25,384,530
10/30/2014 16.415 16.43 13.2 13.25 21,788,890
10/29/2014 18.73 19.42 16.78 16.93 13,330,140
10/28/2014 18.89 19.44 18.2702 19.35 6,236,371
10/27/2014 19 19.1 18.26 18.32 4,876,211
10/24/2014 19.53 19.79 18.76 19.31 4,729,329
10/23/2014 18.74 20 18.135 19.57 10,731,540
10/22/2014 20.85 21.08 19.22 19.26 9,287,753
10/21/2014 22.18 22.67 21.01 21.17 5,725,641
10/20/2014 20.88 21.57 20.3806 21.49 5,439,536
10/17/2014 22.32 22.38 20.05 20.11 9,102,915
10/16/2014 22.02 23.4 21.74 22.15 5,848,704
10/15/2014 22.62 23.91 21.64 22.38 8,570,148
10/14/2014 21.99 23.33 21.75 22.149 6,500,231
10/13/2014 21.45 23.2892 21.1 21.41 7,487,708
10/10/2014 21.48 22.95 20.09 20.39 7,824,248
10/09/2014 24.04 24.08 20.18 21.92 9,863,156
10/08/2014 20.58 24.75 18.88 24.08 12,948,940
10/07/2014 22.3 22.44 19.8 19.81 8,807,774
10/06/2014 21.25 22.25 20.82 22.07 5,578,273
10/03/2014 22.51 22.55 20.5 20.59 10,335,790
10/02/2014 23.6 24.01 22.5 23.76 5,922,805
10/01/2014 23.33 24.46 23.04 23.1 5,867,938
09/30/2014 24.04 24.62 22.72 22.88 7,603,136
09/29/2014 25.55 25.71 24.25 24.25 4,682,351
09/26/2014 25.89 25.89 24.8601 25.1 5,316,000
09/25/2014 25.13 26.42 24.62 26.29 6,440,597
09/24/2014 26.47 27.1999 25.78 25.8 5,020,534
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?