Skip to main content

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

37.34 -0.17 (-0.47%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 24.95 25.33 24.42 24.43 4,594,882 -0.59(-2.36%)
Aug 30, 2022 26.11 26.12 24.64 25.02 3,631,828 -1.11(-4.25%)
Aug 29, 2022 26.52 27.29 25.91 26.13 3,767,137 -0.63(-2.35%)
Aug 26, 2022 29.28 29.66 26.29 26.76 5,725,268 -2.78(-9.42%)
Aug 25, 2022 29.70 29.74 28.73 29.55 2,589,892 +0.41(+1.39%)
Aug 24, 2022 28.30 29.21 27.71 29.14 2,836,398 +0.56(+1.96%)
Aug 23, 2022 27.89 29.75 27.85 28.58 4,393,095 +0.87(+3.14%)
Aug 22, 2022 27.00 27.92 26.80 27.71 3,075,454 +0.04(+0.14%)
Aug 19, 2022 28.56 28.59 27.48 27.67 2,905,534 -1.28(-4.41%)
Aug 18, 2022 29.00 29.43 28.55 28.95 2,622,811 +0.12(+0.40%)
Aug 17, 2022 30.45 30.54 28.65 28.83 4,076,400 -2.17(-6.99%)
Aug 16, 2022 30.52 31.14 30.10 31.00 2,363,924 +0.13(+0.41%)
Aug 15, 2022 30.72 31.05 30.09 30.87 2,609,473 -1.25(-3.88%)
Aug 12, 2022 31.31 32.30 31.08 32.12 2,717,904 +1.27(+4.11%)
Aug 11, 2022 32.39 32.66 30.73 30.85 2,821,445 -1.22(-3.80%)
Aug 10, 2022 32.43 33.09 31.44 32.07 3,884,342 +0.43(+1.34%)
Aug 09, 2022 32.13 32.23 30.52 31.65 3,151,192 -0.08(-0.24%)
Aug 08, 2022 31.25 32.43 31.13 31.72 4,654,418 +1.65(+5.50%)
Aug 05, 2022 29.00 30.15 28.20 30.07 4,516,773 -0.38(-1.24%)
Aug 04, 2022 29.01 31.23 28.67 30.45 5,571,739 +2.07(+7.29%)
Aug 03, 2022 29.67 29.67 27.92 28.38 4,712,790 -0.88(-3.01%)
Aug 02, 2022 30.29 31.67 29.24 29.26 4,955,554 -0.82(-2.73%)
Aug 01, 2022 30.40 30.70 29.47 30.08 3,551,537 -0.02(-0.06%)
Jul 29, 2022 29.92 30.42 28.48 30.10 5,164,670 +0.58(+1.97%)
Jul 28, 2022 30.11 30.36 28.82 29.52 6,219,813 +1.07(+3.77%)
Jul 27, 2022 27.66 28.80 26.93 28.45 4,806,331 +0.90(+3.26%)
Jul 26, 2022 26.68 27.73 26.66 27.55 3,508,593 +1.09(+4.13%)
Jul 25, 2022 28.15 28.32 25.99 26.45 5,943,994 -1.90(-6.68%)
Jul 22, 2022 29.41 30.85 28.06 28.35 6,111,976 -0.71(-2.43%)
Jul 21, 2022 28.32 29.39 27.89 29.05 4,774,880 +1.10(+3.94%)
Jul 20, 2022 29.93 30.29 27.93 27.95 4,078,612 -1.73(-5.83%)
Jul 19, 2022 29.62 30.35 29.01 29.68 4,163,256 +0.63(+2.16%)
Jul 18, 2022 29.74 30.48 29.04 29.05 3,912,174 +0.34(+1.18%)
Jul 15, 2022 29.46 29.46 27.75 28.72 3,524,918 -0.22(-0.77%)
Jul 14, 2022 29.25 29.47 27.20 28.94 5,257,605 -2.78(-8.78%)
Jul 13, 2022 30.12 32.97 29.86 31.72 4,690,258 +1.34(+4.42%)
Jul 12, 2022 31.37 31.95 30.13 30.38 2,894,479 -1.02(-3.23%)
Jul 11, 2022 31.43 32.54 31.17 31.39 2,770,986 -0.89(-2.76%)
Jul 08, 2022 32.78 33.60 31.73 32.28 2,518,511 -0.29(-0.89%)
Jul 07, 2022 32.23 33.60 31.87 32.57 3,747,896 +0.96(+3.03%)
Jul 06, 2022 32.16 32.58 29.92 31.62 3,413,486 -0.53(-1.65%)
Jul 05, 2022 33.92 34.49 30.85 32.15 3,989,337 -2.90(-8.28%)
Jul 01, 2022 32.06 35.57 31.87 35.05 4,059,992 +1.84(+5.53%)
Jun 30, 2022 35.38 35.78 33.07 33.21 2,893,508 -2.64(-7.36%)
Jun 29, 2022 37.66 37.99 35.23 35.85 2,506,911 -1.14(-3.08%)
Jun 28, 2022 39.17 39.35 36.87 36.99 2,242,859 -1.76(-4.54%)
Jun 27, 2022 38.44 38.85 37.49 38.75 2,251,395 -0.35(-0.89%)
Jun 24, 2022 37.51 39.35 36.60 39.10 2,871,471 +1.94(+5.23%)
Jun 23, 2022 39.94 40.90 36.43 37.16 3,073,490 -3.20(-7.93%)
Jun 22, 2022 41.42 42.72 40.31 40.36 2,701,247 -1.11(-2.68%)
Jun 21, 2022 41.01 42.64 40.59 41.47 1,813,352 +0.37(+0.89%)
Jun 17, 2022 41.97 42.20 40.46 41.10 1,693,681 -1.03(-2.46%)
Jun 16, 2022 39.81 42.77 38.63 42.14 3,651,162 +1.66(+4.11%)
Jun 15, 2022 41.18 41.77 38.39 40.47 4,604,932 +1.14(+2.90%)
Jun 14, 2022 41.67 41.67 38.53 39.33 2,808,034 -2.24(-5.40%)
Jun 13, 2022 43.70 44.62 41.43 41.58 3,166,030 -5.98(-12.57%)
Jun 10, 2022 42.33 48.21 41.42 47.55 4,295,080 +4.02(+9.24%)
Jun 09, 2022 46.31 46.64 43.42 43.53 1,750,791 -3.55(-7.54%)
Jun 08, 2022 47.09 48.11 46.51 47.08 1,258,562 -0.58(-1.22%)
Jun 07, 2022 46.56 48.05 46.36 47.66 1,493,317 +0.81(+1.73%)
Jun 06, 2022 48.69 48.96 46.04 46.84 1,333,138 -0.97(-2.02%)
Jun 03, 2022 48.86 49.90 47.52 47.81 1,453,519 -2.42(-4.81%)
Jun 02, 2022 47.57 50.65 47.43 50.23 2,300,078 +4.03(+8.73%)
Jun 01, 2022 46.38 47.08 45.09 46.20 1,820,089 +0.67(+1.47%)
May 31, 2022 47.54 48.96 44.96 45.53 1,599,820 -2.24(-4.70%)
May 27, 2022 48.15 48.50 46.98 47.77 1,624,018 +0.32(+0.67%)
May 26, 2022 47.46 48.65 46.74 47.45 1,501,918 -0.54(-1.13%)
May 25, 2022 47.25 48.29 46.58 48.00 1,650,827 -0.50(-1.04%)
May 24, 2022 47.23 49.11 46.36 48.50 2,422,569 +1.50(+3.19%)
May 23, 2022 48.16 48.75 46.05 47.00 1,954,063 +0.51(+1.10%)
May 20, 2022 46.93 47.04 45.03 46.49 1,603,964 -0.26(-0.56%)
May 19, 2022 44.31 47.37 44.28 46.75 2,425,007 +4.58(+10.87%)
May 18, 2022 44.03 44.43 42.05 42.17 1,882,021 -2.13(-4.80%)
May 17, 2022 45.35 45.53 43.66 44.29 2,563,833 +0.15(+0.33%)
May 16, 2022 43.04 44.42 42.97 44.15 2,568,960 +1.02(+2.38%)
May 13, 2022 41.53 44.05 41.26 43.12 2,748,119 +1.65(+3.99%)
May 12, 2022 43.80 44.19 39.94 41.47 4,983,341 -4.16(-9.11%)
May 11, 2022 47.19 49.10 45.56 45.63 5,067,503 -0.19(-0.42%)
May 10, 2022 48.59 49.40 44.69 45.82 3,983,697 -1.59(-3.34%)
May 09, 2022 50.88 51.54 47.25 47.41 3,830,184 -6.47(-12.01%)
May 06, 2022 54.38 55.24 52.94 53.87 3,930,641 -1.02(-1.87%)
May 05, 2022 59.80 60.04 53.31 54.90 4,447,427 -3.82(-6.50%)
May 04, 2022 56.47 59.19 55.02 58.72 5,984,004 +2.14(+3.78%)
May 03, 2022 55.35 57.74 55.22 56.58 4,026,840 +1.72(+3.14%)
May 02, 2022 53.40 55.22 52.14 54.86 6,003,469 -1.49(-2.64%)
Apr 29, 2022 58.87 59.81 56.21 56.35 4,242,292 -1.15(-2.00%)
Apr 28, 2022 55.81 57.93 54.89 57.50 3,421,994 +2.11(+3.81%)
Apr 27, 2022 56.09 57.50 55.23 55.39 3,465,261 -0.60(-1.07%)
Apr 26, 2022 59.31 59.66 55.94 55.99 2,949,801 -2.53(-4.33%)
Apr 25, 2022 57.94 60.19 55.84 58.52 4,530,109 -4.23(-6.75%)
Apr 22, 2022 63.47 65.70 62.05 62.76 3,529,041 -4.35(-6.48%)
Apr 21, 2022 72.28 72.52 65.54 67.11 4,586,816 -7.32(-9.83%)
Apr 20, 2022 72.38 74.77 71.26 74.43 2,770,756 +1.58(+2.16%)
Apr 19, 2022 75.10 76.34 71.82 72.85 3,139,933 -4.45(-5.75%)
Apr 18, 2022 79.02 80.12 77.14 77.30 2,941,509 +0.14(+0.18%)
Apr 14, 2022 75.99 77.61 74.64 77.17 1,979,361 +0.45(+0.59%)
Apr 13, 2022 75.17 77.35 74.05 76.71 2,276,757 +3.31(+4.50%)
Apr 12, 2022 74.24 76.06 72.16 73.41 2,742,944 +1.14(+1.58%)
Apr 11, 2022 74.88 75.54 70.48 72.26 2,454,561 -0.57(-0.78%)
Apr 08, 2022 70.29 73.45 70.29 72.83 2,782,238 +3.41(+4.92%)
Apr 07, 2022 68.02 70.56 67.59 69.42 2,863,401 +1.90(+2.81%)
Apr 06, 2022 67.86 69.29 66.30 67.53 2,557,668 -0.45(-0.67%)
Apr 05, 2022 72.07 73.77 67.29 67.98 2,489,270 -3.18(-4.47%)
Apr 04, 2022 73.30 73.55 69.34 71.16 2,485,719 -1.31(-1.81%)
Apr 01, 2022 67.47 72.54 67.29 72.48 2,615,483 +4.01(+5.86%)
Mar 31, 2022 69.76 71.07 68.28 68.46 2,187,077 -1.11(-1.60%)
Mar 30, 2022 67.91 70.18 67.91 69.58 1,946,220 +1.67(+2.46%)
Mar 29, 2022 63.27 68.05 62.46 67.90 2,289,149 +1.87(+2.83%)
Mar 28, 2022 67.66 68.13 65.66 66.04 2,285,993 -3.72(-5.34%)
Mar 25, 2022 68.28 69.86 67.61 69.76 1,567,762 +0.35(+0.50%)
Mar 24, 2022 71.10 72.13 68.80 69.41 2,602,362 -0.40(-0.57%)
Mar 23, 2022 67.40 69.97 66.73 69.81 3,124,765 +3.52(+5.31%)
Mar 22, 2022 67.99 67.99 64.63 66.29 1,957,759 -1.67(-2.46%)
Mar 21, 2022 65.49 69.25 65.41 67.96 2,680,841 +3.14(+4.85%)
Mar 18, 2022 64.74 66.90 63.68 64.82 1,849,999 -1.50(-2.26%)
Mar 17, 2022 65.37 68.58 65.20 66.32 2,295,199 +2.56(+4.02%)
Mar 16, 2022 62.59 64.23 60.57 63.76 3,450,759 +0.24(+0.38%)
Mar 15, 2022 59.68 64.96 59.33 63.51 2,411,355 +0.52(+0.83%)
Mar 14, 2022 65.46 65.87 61.27 62.99 3,619,747 -5.67(-8.25%)
Mar 11, 2022 66.81 69.49 66.07 68.66 3,109,125 -2.27(-3.20%)
Mar 10, 2022 68.81 72.27 68.81 70.93 3,616,963 +2.76(+4.04%)
Mar 09, 2022 63.29 68.66 62.51 68.17 3,362,917 -1.66(-2.38%)
Mar 08, 2022 70.65 75.74 67.18 69.84 8,383,303 +0.80(+1.16%)
Mar 07, 2022 66.33 69.52 64.86 69.03 5,905,869 +3.51(+5.36%)
Mar 04, 2022 61.73 66.20 61.41 65.53 4,877,832 +4.80(+7.90%)
Mar 03, 2022 59.64 60.81 58.59 60.73 2,523,310 +0.86(+1.44%)
Mar 02, 2022 58.67 60.17 57.23 59.87 3,685,335 -0.37(-0.61%)
Mar 01, 2022 56.73 60.31 56.59 60.24 5,248,379 +4.66(+8.39%)
Feb 28, 2022 57.91 57.91 54.64 55.58 3,670,827 -0.01(-0.02%)
Feb 25, 2022 53.38 55.87 53.71 55.59 3,462,889 +0.95(+1.73%)
Feb 24, 2022 61.06 61.06 52.45 54.64 6,527,749 -2.15(-3.78%)
Feb 23, 2022 54.63 57.65 54.41 56.78 2,926,935 +1.86(+3.38%)
Feb 22, 2022 56.66 57.52 54.08 54.93 3,093,140 -1.09(-1.95%)
Feb 18, 2022 56.02 0 -1.06(-1.86%)
Feb 17, 2022 54.58 57.98 53.78 57.08 5,959,040 +3.94(+7.40%)
Feb 16, 2022 50.44 53.44 50.41 53.15 5,080,967 +3.29(+6.59%)
Feb 15, 2022 49.00 50.21 47.70 49.86 3,283,114 -1.83(-3.54%)
Feb 14, 2022 50.11 51.85 49.94 51.69 4,697,963 +1.96(+3.95%)
Feb 11, 2022 44.79 50.69 44.75 49.73 5,417,190 +5.07(+11.34%)
Feb 10, 2022 46.74 48.19 44.21 44.66 3,878,060 -2.79(-5.89%)
Feb 09, 2022 47.82 48.49 47.14 47.45 2,365,746 -0.11(-0.22%)
Feb 08, 2022 46.26 47.56 46.02 47.56 2,014,372 +1.05(+2.27%)
Feb 07, 2022 44.48 46.89 43.92 46.51 2,883,428 +2.65(+6.04%)
Feb 04, 2022 42.85 44.80 42.64 43.86 1,836,932 +0.31(+0.71%)
Feb 03, 2022 43.90 44.64 43.55 2,972,422 -1.07(-2.41%)
Feb 02, 2022 44.54 45.73 43.47 44.62 2,485,359 +0.44(+0.98%)
Feb 01, 2022 44.37 44.80 42.85 44.19 2,587,876 +0.82(+1.90%)
Jan 31, 2022 41.53 43.44 43.36 2,759,378 +2.48(+6.05%)
Jan 28, 2022 41.04 41.04 39.63 40.89 4,019,725 -1.16(-2.76%)
Jan 27, 2022 42.54 44.63 41.81 42.05 3,803,745 -2.77(-6.17%)
Jan 26, 2022 46.75 48.52 43.95 44.81 3,928,464 -2.95(-6.17%)
Jan 25, 2022 46.05 48.05 45.35 47.76 3,572,837 +0.69(+1.46%)
Jan 24, 2022 47.43 47.51 44.11 47.08 3,161,171 -0.78(-1.64%)
Jan 21, 2022 50.69 50.74 47.25 47.86 2,976,492 -2.12(-4.24%)
Jan 20, 2022 52.33 52.56 49.89 49.98 2,732,844 -1.44(-2.80%)
Jan 19, 2022 46.05 51.77 45.91 51.42 4,906,493 +6.37(+14.14%)
Jan 18, 2022 45.39 46.54 44.56 45.05 2,033,899 -1.04(-2.27%)
Jan 14, 2022 46.09 0 -0.80(-1.71%)
Jan 13, 2022 47.69 48.36 46.81 46.89 1,822,938 -1.41(-2.92%)
Jan 12, 2022 46.90 48.30 46.34 48.30 2,446,469 +1.68(+3.61%)
Jan 11, 2022 44.98 46.62 44.36 46.62 2,437,736 +1.90(+4.24%)
Jan 10, 2022 42.77 44.80 42.25 44.73 2,537,415 +1.45(+3.35%)
Jan 07, 2022 43.12 43.74 42.14 43.28 2,642,492 +0.70(+1.63%)
Jan 06, 2022 43.79 44.44 42.51 42.58 3,667,737 -3.24(-7.07%)
Jan 05, 2022 48.33 49.36 45.68 45.82 2,827,653 -1.68(-3.54%)
Jan 04, 2022 47.49 48.91 47.21 47.50 1,823,220 +0.44(+0.92%)
Jan 03, 2022 47.51 47.89 46.90 47.07 2,201,496 -2.38(-4.81%)
Dec 31, 2021 49.28 49.58 48.50 49.45 2,260,270 +0.81(+1.67%)
Dec 30, 2021 46.91 48.81 46.91 48.63 1,650,245 +1.59(+3.37%)
Dec 29, 2021 45.84 47.94 45.84 47.05 1,668,140 +0.43(+0.91%)
Dec 28, 2021 47.36 48.31 46.56 46.62 1,706,374 -0.82(-1.73%)
Dec 27, 2021 47.17 47.79 46.47 47.44 1,537,695 +0.21(+0.45%)
Dec 23, 2021 46.71 47.52 45.87 47.23 2,188,729 +0.35(+0.74%)
Dec 22, 2021 46.02 46.91 44.80 46.88 2,089,944 +1.11(+2.43%)
Dec 21, 2021 46.12 46.14 44.55 45.77 2,596,953 +0.52(+1.15%)
Dec 20, 2021 44.85 45.29 43.90 45.25 2,288,235 +0.07(+0.15%)
Dec 17, 2021 45.75 47.01 45.00 45.18 2,838,175 -0.27(-0.60%)
Dec 16, 2021 42.36 45.50 42.36 45.45 3,810,998 +4.30(+10.46%)
Dec 15, 2021 42.14 42.16 38.99 41.15 5,079,675 -1.30(-3.05%)
Dec 14, 2021 42.07 43.63 42.07 42.45 2,405,192 -1.05(-2.42%)
Dec 13, 2021 43.91 44.53 43.12 43.50 1,931,839 -0.04(-0.09%)
Dec 10, 2021 44.76 44.76 42.94 43.54 1,968,696 -0.59(-1.34%)
Dec 09, 2021 45.39 45.55 43.57 44.13 2,224,421 -2.37(-5.09%)
Dec 08, 2021 45.61 46.50 45.22 46.50 1,592,693 +0.42(+0.90%)
Dec 07, 2021 45.42 46.71 45.32 46.08 1,930,375 +0.80(+1.77%)
Dec 06, 2021 43.71 45.64 43.51 45.28 2,033,702 +1.27(+2.88%)
Dec 03, 2021 43.53 44.22 42.27 44.01 3,238,624 +0.51(+1.18%)
Dec 02, 2021 44.60 44.63 42.41 43.50 3,504,428 -1.10(-2.47%)
Dec 01, 2021 48.59 49.48 44.51 44.60 2,897,104 -2.88(-6.07%)
Nov 30, 2021 49.22 51.13 46.97 47.48 4,225,462 -0.92(-1.90%)
Nov 29, 2021 48.20 48.52 47.06 48.40 1,674,570 -0.01(-0.02%)
Nov 26, 2021 50.48 50.48 46.94 48.41 2,352,105 -0.94(-1.90%)
Nov 24, 2021 48.66 49.94 48.60 49.35 1,554,065 -0.21(-0.43%)
Nov 23, 2021 49.60 50.52 48.50 49.56 2,924,090 -1.59(-3.10%)
Nov 22, 2021 51.24 52.64 49.71 51.15 2,808,730 -2.13(-3.99%)
Nov 19, 2021 54.81 55.64 53.21 53.27 2,012,594 -1.90(-3.44%)
Nov 18, 2021 55.82 55.26 54.77 55.17 1,560,130 -1.15(-2.04%)
Nov 17, 2021 56.48 57.45 55.71 56.32 1,790,143 +0.96(+1.73%)
Nov 16, 2021 57.02 57.88 55.24 55.36 2,005,191 -2.03(-3.54%)
Nov 15, 2021 56.90 57.63 55.86 57.39 1,576,914 +0.35(+0.61%)
Nov 12, 2021 55.85 57.65 55.07 57.05 2,208,308 +0.43(+0.75%)
Nov 11, 2021 56.59 57.05 55.43 56.62 2,514,844 +2.40(+4.42%)
Nov 10, 2021 54.80 54.22 3,850,529 +1.91(+3.66%)
Nov 09, 2021 51.24 52.31 49.95 52.31 1,992,273 +1.23(+2.40%)
Nov 08, 2021 51.54 51.72 50.23 51.08 1,841,377 +0.56(+1.11%)
Nov 05, 2021 48.54 50.52 47.81 50.52 2,403,414 +2.92(+6.13%)
Nov 04, 2021 49.29 50.35 47.33 47.60 3,077,404 -0.40(-0.83%)
Nov 03, 2021 45.66 48.24 45.20 48.00 2,065,981 +1.13(+2.41%)
Nov 02, 2021 47.29 47.29 46.09 46.86 1,682,914 -0.89(-1.86%)
Nov 01, 2021 47.74 48.33 47.33 47.75 1,325,234 +0.28(+0.59%)
Oct 29, 2021 48.47 49.04 47.41 47.47 2,099,683 -2.75(-5.47%)
Oct 28, 2021 51.60 51.90 49.89 50.22 2,197,254 -1.60(-3.10%)
Oct 27, 2021 52.20 52.71 51.29 51.82 1,523,021 -0.58(-1.11%)
Oct 26, 2021 51.93 52.40 1,716,427 -0.66(-1.24%)
Oct 25, 2021 52.88 53.66 52.26 53.06 1,703,013 +1.65(+3.22%)
Oct 22, 2021 52.26 54.38 50.95 51.41 3,126,478 +0.67(+1.31%)
Oct 21, 2021 50.71 50.76 49.92 50.74 1,449,663 -0.36(-0.70%)
Oct 20, 2021 51.10 51.96 50.30 51.10 2,018,111 +1.20(+2.40%)
Oct 19, 2021 51.10 51.14 49.35 49.90 1,546,221 +0.80(+1.63%)
Oct 18, 2021 49.66 50.06 48.60 49.10 1,474,873 -0.98(-1.95%)
Oct 15, 2021 48.67 50.67 48.02 50.07 2,157,442 -1.03(-2.02%)
Oct 14, 2021 50.28 51.28 49.72 51.11 2,004,768 +2.09(+4.26%)
Oct 13, 2021 46.73 49.43 46.73 49.02 3,065,491 +3.05(+6.62%)
Oct 12, 2021 44.87 46.30 44.23 45.97 2,843,594 +1.65(+3.73%)
Oct 11, 2021 44.69 45.79 44.14 44.32 1,573,879 -0.24(-0.54%)
Oct 08, 2021 45.80 46.58 44.35 44.56 3,062,120 +0.67(+1.52%)
Oct 07, 2021 42.95 44.65 42.94 43.90 2,007,738 +0.28(+0.64%)
Oct 06, 2021 41.49 43.65 41.27 43.62 2,971,146 +1.52(+3.61%)
Oct 05, 2021 41.29 42.27 40.39 42.10 2,316,617 +0.34(+0.81%)
Oct 04, 2021 40.50 42.41 40.50 41.76 2,578,707 +0.91(+2.22%)
Oct 01, 2021 41.70 41.84 40.23 40.85 2,912,468 -0.40(-0.96%)
Sep 30, 2021 40.80 42.49 40.22 41.25 4,394,053 +1.61(+4.07%)
Sep 29, 2021 40.78 41.12 39.48 39.63 4,097,982 -1.39(-3.39%)
Sep 28, 2021 40.61 41.36 39.86 41.02 4,890,642 -0.78(-1.87%)
Sep 27, 2021 42.12 43.41 41.72 41.81 2,740,190 -0.08(-0.18%)
Sep 24, 2021 41.88 42.76 41.48 41.88 2,120,229 -0.63(-1.48%)
Sep 23, 2021 43.64 43.72 42.45 42.51 3,262,991 -1.72(-3.89%)
Sep 22, 2021 44.64 46.38 44.13 44.23 3,877,951 -0.05(-0.11%)
Sep 21, 2021 44.94 45.82 43.97 44.28 2,702,486 +0.14(+0.31%)
Sep 20, 2021 43.90 44.44 43.00 44.15 2,766,582 -0.33(-0.74%)
Sep 17, 2021 45.02 45.02 43.81 44.48 2,719,610 -1.10(-2.42%)
Sep 16, 2021 47.49 47.49 44.49 45.58 5,465,817 -4.16(-8.36%)
Sep 15, 2021 48.82 50.39 48.73 49.74 1,507,976 +0.01(+0.02%)
Sep 14, 2021 49.79 50.70 48.79 49.73 2,477,203 +0.55(+1.12%)
Sep 13, 2021 47.97 50.03 47.65 49.18 2,616,772 +1.73(+3.65%)
Sep 10, 2021 48.77 49.19 47.39 47.44 2,382,746 -1.34(-2.75%)
Sep 09, 2021 50.40 50.40 48.06 48.79 2,992,974 -0.77(-1.56%)
Sep 08, 2021 49.79 50.35 48.48 49.56 2,184,706 -0.44(-0.89%)
Sep 07, 2021 51.57 52.21 49.56 50.01 2,309,617 -2.98(-5.62%)
Sep 03, 2021 52.02 53.64 51.68 52.98 3,031,656 +2.45(+4.84%)
Sep 02, 2021 50.29 50.54 49.53 50.54 1,517,088 +0.30(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.