Quantcast

Historical Stock Prices

(ETF)
NUGT 
$13.66
*  
1.06
8.41%
Get NUGT Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 13.04 13.91 12.895 13.66 23,325,390
08/16/2018 14.07 14.355 12.59 12.6 15,041,620
08/15/2018 15.77 15.9 13.32 13.6 22,642,600
08/14/2018 17.39 17.41 16.59 16.66 7,064,425
08/13/2018 18.29 18.43 16.961 17.21 12,929,590
08/10/2018 19.17 19.47 18.73 18.87 7,305,368
08/09/2018 19.55 20.0532 19.25 19.31 7,109,056
08/08/2018 19.2 19.479 18.93 19.35 5,515,848
08/07/2018 20.29 20.33 19.07 19.11 8,728,663
08/06/2018 20.12 20.3399 19.84 19.95 5,556,506
08/03/2018 20.44 21.1 20.1788 20.58 6,951,520
08/02/2018 20.45 20.48 19.88 20.04 5,963,484
08/01/2018 21.03 21.03 20.42 20.6 6,788,557
07/31/2018 20.7 21.52 20.69 21.12 4,844,250
07/30/2018 21.12 21.3 20.7 20.89 5,226,516
07/27/2018 21.42 21.597 20.915 21.09 6,152,207
07/26/2018 21.96 22.191 21.26 21.31 10,333,450
07/25/2018 22.54 22.61 21.85 22.53 5,509,410
07/24/2018 21.77 22.18 21.761 22.1 5,525,351
07/23/2018 22.36 22.5 21.38 21.44 10,427,120
07/20/2018 22.93 23 22.34 22.67 5,373,466
07/19/2018 22.05 23.219 21.9525 22.22 10,400,230
07/18/2018 22.73 23.09 22.37 23.05 9,136,287
07/17/2018 22.6 23.33 22.5 23.09 82,340,720
07/16/2018 23.25 23.5 22.87 23.11 7,176,604
07/13/2018 23.33 23.76 23.25 23.31 5,650,983
07/12/2018 23.92 24.3289 23.79 23.9 4,674,230
07/11/2018 24.81 25 23.33 23.55 11,034,040
07/10/2018 25.01 25.58 24.72 25.48 3,858,068
07/09/2018 26.48 26.71 25.33 25.43 5,819,839
07/06/2018 25.88 26.18 25.57 25.66 5,323,510
07/05/2018 25.5 26 25.44 25.88 4,991,254
07/03/2018 24.43 25.59 24.38 25.05 7,071,437
07/02/2018 23.9 24.21 23.47 23.83 5,064,917
06/29/2018 23.37 24.69 23.32 24.33 8,681,515
06/28/2018 23.02 23.31 22.76 23.18 4,551,633
06/27/2018 23.17 23.68 22.96 23.03 7,048,810
06/26/2018 23.2 23.66 22.95 23.56 4,414,351
06/25/2018 24.01 24.31 23.5157 23.62 4,397,630
06/22/2018 23.71 24.455 23.71 24.31 5,219,417
06/21/2018 23.5 23.7899 23.31 23.53 3,645,561
06/20/2018 24.2 24.36 23.48 23.67 5,461,247
06/19/2018 24.13 24.58 24.02 24.2 3,803,670
06/18/2018 24.41 24.88 24.4 24.72 3,985,852
06/15/2018 25.1 25.25 24.3 24.6 9,730,299
06/14/2018 25.78 26.12 25.75 26.11 4,081,265
06/13/2018 25.6 25.92 24.63 25.56 4,344,383
06/12/2018 25.16 25.74 25.06 25.58 2,751,468
06/11/2018 24.9 25.58 24.7699 25.57 3,986,096
06/08/2018 25.24 25.25 24.76 25 3,323,605
06/07/2018 25.57 25.67 25 25.29 3,804,674
06/06/2018 25.48 25.78 25 25.51 3,330,508
06/05/2018 24.84 25.5399 24.7 25.23 4,144,607
06/04/2018 25.35 25.46 24.639 24.74 3,736,077
06/01/2018 24.99 25.46 24.51 25.02 3,300,234
05/31/2018 25.36 25.62 25.01 25.22 2,747,466
05/30/2018 24.95 25.73 24.95 25.56 3,886,534
05/29/2018 24.67 25.46 24.41 24.84 4,402,256
05/25/2018 25.99 25.99 25 25.21 5,123,332
05/24/2018 25.47 26.25 25.2701 26.22 5,932,615
05/23/2018 24.03 25.43 24.03 25.18 4,651,684
05/22/2018 25.11 25.49 24.4502 24.47 4,224,188
05/21/2018 24.64 24.98 24.18 24.98 3,541,848
05/18/2018 24.39 24.89 24.1748 24.68 3,876,975
05/17/2018 24.94 24.94 24.4 24.67 3,495,513
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NUGT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio