Historical Stock Prices

(ETF)
NUGT 
$18.56
*  
1.5599
9.18%
Get NUGT Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 17.12 18.66 16.31 18.56 14,906,030
01/29/2015 16.54 17.32 15.75 17.0001 15,274,640
01/28/2015 19.3 19.89 17.251 17.95 17,325,240
01/27/2015 19.01 20.4 18.86 20.26 17,792,120
01/26/2015 16.61 18.5 16.04 18.5 11,324,540
01/23/2015 18.71 18.97 17.2 17.64 15,358,600
01/22/2015 20.3 20.62 19.02 19.26 11,640,750
01/21/2015 21.34 21.4 18.36 19.62 17,167,520
01/20/2015 19.93 21 19.75 20.64 18,496,290
01/16/2015 17.57 19.05 17.51 18.68 19,754,840
01/15/2015 16.43 17.4196 16.15 16.96 20,803,670
01/14/2015 16.24 16.34 13.61 14.56 17,977,520
01/13/2015 18.28 18.32 14.5 15.11 20,599,240
01/12/2015 15.99 17.95 15.75 17.296 17,998,900
01/09/2015 14.43 15.6 14.4 15.54 16,273,470
01/08/2015 14.58 15.35 13.31 13.69 14,857,040
01/07/2015 14.13 15.6 13.72 14.36 16,558,750
01/06/2015 13.44 15.5901 13.28 15.15 21,235,190
01/05/2015 12.4 13.1 11.78 13.07 20,197,770
01/02/2015 10.5 12.12 10.35 12.097 16,306,200
12/31/2014 10.9 11.5 10.53 11.16 14,312,390
12/30/2014 10.8 11.68 10.74 11.25 20,420,860
12/29/2014 10.79 10.8214 10.07 10.22 14,392,030
12/26/2014 11.14 11.34 10.59 10.94 13,077,570
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
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?