Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

38.39 +1.18 (+3.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.69 52.32 48.16 48.83 5,492,350 -4.26(-8.02%)
Feb 25, 2021 55.23 57.31 52.44 53.09 4,343,284 -4.62(-8.00%)
Feb 24, 2021 54.66 58.25 54.00 57.71 2,663,281 +1.12(+1.97%)
Feb 23, 2021 57.93 58.13 54.47 56.59 3,224,194 -2.83(-4.77%)
Feb 22, 2021 56.44 59.80 55.62 59.43 4,382,641 +4.94(+9.06%)
Feb 19, 2021 55.69 56.06 53.92 54.49 2,559,557 -0.16(-0.30%)
Feb 18, 2021 55.92 56.85 53.81 54.65 3,023,265 -1.61(-2.86%)
Feb 17, 2021 57.48 57.48 55.27 56.26 4,615,362 -2.84(-4.81%)
Feb 16, 2021 59.46 61.70 59.09 59.11 2,749,441 -2.49(-4.05%)
Feb 12, 2021 60.59 62.75 59.44 61.60 2,102,600 -0.13(-0.20%)
Feb 11, 2021 63.61 64.58 61.18 61.72 2,517,922 -1.65(-2.60%)
Feb 10, 2021 64.16 64.48 62.38 63.37 2,242,102 +0.40(+0.63%)
Feb 09, 2021 63.99 64.08 62.16 62.98 2,269,336 -0.26(-0.41%)
Feb 08, 2021 63.37 64.11 62.04 63.24 2,904,873 +2.23(+3.66%)
Feb 05, 2021 59.26 61.30 58.60 61.01 3,433,569 +2.72(+4.66%)
Feb 04, 2021 57.93 58.89 56.28 58.29 3,808,180 -2.85(-4.66%)
Feb 03, 2021 61.51 62.27 60.54 61.14 2,364,995 -0.10(-0.16%)
Feb 02, 2021 62.09 62.47 60.56 61.24 3,186,611 -3.72(-5.73%)
Feb 01, 2021 66.12 67.10 62.93 64.96 4,103,579 +4.04(+6.64%)
Jan 29, 2021 64.21 64.98 60.44 60.92 3,638,952 -0.24(-0.40%)
Jan 28, 2021 61.30 63.95 59.47 61.16 4,197,290 +2.77(+4.75%)
Jan 27, 2021 61.47 61.60 57.89 58.39 4,368,609 -4.95(-7.81%)
Jan 26, 2021 63.22 64.74 62.82 63.33 1,895,974 -0.09(-0.14%)
Jan 25, 2021 64.66 65.43 62.11 63.42 2,551,478 -0.18(-0.29%)
Jan 22, 2021 62.11 64.79 60.86 63.61 2,662,145 -1.76(-2.69%)
Jan 21, 2021 66.40 66.66 64.34 65.36 2,426,930 -1.34(-2.01%)
Jan 20, 2021 64.78 67.63 64.34 66.70 3,440,446 +4.19(+6.70%)
Jan 19, 2021 63.35 63.45 61.41 62.51 2,400,766 +1.21(+1.98%)
Jan 15, 2021 64.16 64.81 61.07 61.30 3,582,451 -4.24(-6.47%)
Jan 14, 2021 65.52 67.20 64.71 65.54 2,431,603 +0.16(+0.24%)
Jan 13, 2021 66.58 67.77 65.27 65.38 2,129,523 -1.31(-1.96%)
Jan 12, 2021 66.22 66.86 64.07 66.69 2,545,195 +0.62(+0.94%)
Jan 11, 2021 65.87 67.75 65.66 66.07 1,899,155 -2.63(-3.83%)
Jan 08, 2021 72.26 72.63 65.87 68.70 5,282,946 -7.24(-9.53%)
Jan 07, 2021 75.76 77.11 73.83 75.93 1,784,243 -0.47(-0.61%)
Jan 06, 2021 74.88 76.57 72.41 76.40 2,745,914 -0.18(-0.24%)
Jan 05, 2021 78.36 78.50 74.74 76.58 2,175,403 -0.16(-0.20%)
Jan 04, 2021 73.37 77.49 72.10 76.74 5,014,505 +9.43(+14.01%)
Dec 31, 2020 67.31 67.31 67.31 2,346,843 -2.04(-2.94%)
Dec 30, 2020 66.51 69.35 66.44 69.35 2,346,843 +3.09(+4.67%)
Dec 29, 2020 66.82 68.37 65.75 66.25 2,341,526 +0.06(+0.09%)
Dec 28, 2020 69.58 70.71 66.09 66.20 2,821,258 -0.99(-1.47%)
Dec 24, 2020 66.45 68.10 65.87 67.18 1,168,787 +0.27(+0.41%)
Dec 23, 2020 65.75 67.46 65.61 66.91 2,393,241 +2.21(+3.42%)
Dec 22, 2020 68.86 68.89 63.72 64.70 3,030,585 -4.16(-6.04%)
Dec 21, 2020 68.81 70.41 68.10 68.86 2,222,171 -0.18(-0.27%)
Dec 18, 2020 71.57 71.57 68.76 69.05 2,057,749 -2.52(-3.52%)
Dec 17, 2020 69.88 72.92 69.63 71.57 4,293,053 +4.74(+7.10%)
Dec 16, 2020 65.32 66.93 63.66 66.83 3,121,897 +2.44(+3.80%)
Dec 15, 2020 63.09 65.27 62.77 64.38 2,787,591 +3.50(+5.75%)
Dec 14, 2020 62.96 64.55 60.65 60.88 2,198,450 -2.74(-4.30%)
Dec 11, 2020 64.55 65.36 63.12 63.62 1,667,810 -0.89(-1.38%)
Dec 10, 2020 65.09 67.02 63.84 64.51 2,032,399 -0.26(-0.40%)
Dec 09, 2020 66.62 67.63 63.31 64.77 3,270,390 -3.85(-5.61%)
Dec 08, 2020 69.55 69.83 67.90 68.62 1,785,095 -0.50(-0.73%)
Dec 07, 2020 64.29 70.45 64.29 69.12 3,043,432 +4.44(+6.87%)
Dec 04, 2020 65.19 66.40 63.65 64.68 2,056,409 -0.89(-1.36%)
Dec 03, 2020 67.77 67.77 64.31 65.57 2,967,355 -1.64(-2.44%)
Dec 02, 2020 66.92 67.50 65.32 67.21 2,009,540 +0.17(+0.26%)
Dec 01, 2020 66.44 67.39 63.85 67.04 3,951,963 +4.69(+7.53%)
Nov 30, 2020 60.14 62.34 58.80 62.34 3,288,633 +1.48(+2.44%)
Nov 27, 2020 58.34 61.04 58.24 60.86 1,811,846 +0.78(+1.29%)
Nov 25, 2020 59.29 60.83 58.85 60.09 3,669,059 +1.97(+3.39%)
Nov 24, 2020 57.59 59.74 57.42 58.12 4,939,191 -3.24(-5.28%)
Nov 23, 2020 65.88 65.88 61.24 61.36 4,003,284 -5.62(-8.39%)
Nov 20, 2020 67.57 68.81 66.26 66.97 2,303,034 +1.13(+1.71%)
Nov 19, 2020 65.18 66.92 64.59 65.85 2,563,143 -1.28(-1.91%)
Nov 18, 2020 71.25 71.25 66.87 67.13 3,650,731 -4.53(-6.32%)
Nov 17, 2020 73.22 73.95 71.24 71.66 2,582,645 -2.75(-3.70%)
Nov 16, 2020 74.87 76.31 73.21 74.41 1,959,357 -0.93(-1.24%)
Nov 13, 2020 76.62 76.75 74.70 75.34 1,964,337 +1.92(+2.62%)
Nov 12, 2020 73.35 75.69 73.02 73.42 2,901,367 +1.29(+1.79%)
Nov 11, 2020 71.70 72.65 70.45 72.13 2,866,936 -1.54(-2.09%)
Nov 10, 2020 79.57 79.82 73.61 73.67 4,403,818 -5.38(-6.81%)
Nov 09, 2020 81.27 81.40 75.51 79.06 4,931,917 -11.11(-12.32%)
Nov 06, 2020 91.03 91.86 88.29 90.16 2,970,735 +0.32(+0.36%)
Nov 05, 2020 83.89 90.49 83.38 89.84 4,449,112 +11.36(+14.47%)
Nov 04, 2020 82.26 82.62 77.88 78.48 3,302,302 -3.44(-4.20%)
Nov 03, 2020 80.92 82.96 79.71 81.93 2,841,369 +3.07(+3.90%)
Nov 02, 2020 76.81 79.12 74.99 78.85 3,033,313 +4.29(+5.75%)
Oct 30, 2020 73.97 74.65 70.48 74.57 2,904,027 +2.40(+3.32%)
Oct 29, 2020 68.83 73.59 68.67 72.17 2,748,991 +1.70(+2.41%)
Oct 28, 2020 75.67 76.28 69.94 70.47 4,266,818 -9.40(-11.77%)
Oct 27, 2020 77.88 80.30 77.15 79.87 2,120,495 +1.88(+2.41%)
Oct 26, 2020 78.98 81.57 77.50 77.99 2,686,328 -2.29(-2.85%)
Oct 23, 2020 81.68 81.68 78.72 80.28 2,889,799 -1.51(-1.85%)
Oct 22, 2020 82.31 82.87 79.20 81.79 3,359,341 -2.93(-3.46%)
Oct 21, 2020 84.35 86.88 83.84 84.72 3,066,963 +1.80(+2.18%)
Oct 20, 2020 82.31 83.98 80.89 82.92 2,691,846 +0.28(+0.34%)
Oct 19, 2020 86.61 86.69 81.64 82.64 2,905,794 -2.09(-2.47%)
Oct 16, 2020 87.05 87.51 84.54 84.73 2,063,008 -2.13(-2.46%)
Oct 15, 2020 86.00 88.16 85.19 86.86 2,381,482 -2.69(-3.00%)
Oct 14, 2020 88.56 91.07 87.53 89.55 2,785,254 +2.84(+3.28%)
Oct 13, 2020 85.77 87.46 82.98 86.71 2,949,445 -1.70(-1.92%)
Oct 12, 2020 88.26 89.68 86.85 88.41 2,326,494 -0.26(-0.30%)
Oct 09, 2020 85.12 88.75 84.79 88.67 3,465,841 +7.58(+9.35%)
Oct 08, 2020 80.25 82.00 79.16 81.08 2,631,426 +2.23(+2.83%)
Oct 07, 2020 79.34 80.53 77.86 78.85 3,437,747 +1.12(+1.43%)
Oct 06, 2020 85.38 85.93 77.50 77.74 3,537,758 -6.22(-7.41%)
Oct 05, 2020 82.39 85.60 81.81 83.95 2,658,018 +2.50(+3.07%)
Oct 02, 2020 81.89 83.88 80.54 81.45 2,428,718 -2.42(-2.88%)
Oct 01, 2020 83.94 85.49 82.16 83.87 2,958,506 +1.63(+1.98%)
Sep 30, 2020 81.94 83.72 79.66 82.24 3,196,173 -0.93(-1.12%)
Sep 29, 2020 81.87 84.15 81.34 83.17 2,745,116 +2.09(+2.58%)
Sep 28, 2020 81.34 82.22 78.97 81.07 2,718,226 +1.76(+2.21%)
Sep 25, 2020 78.08 80.19 76.57 79.32 2,468,825 -0.75(-0.93%)
Sep 24, 2020 74.46 81.21 73.83 80.06 4,058,729 +4.07(+5.36%)
Sep 23, 2020 83.56 83.60 74.86 75.99 5,606,018 -10.23(-11.87%)
Sep 22, 2020 86.50 87.63 83.77 86.22 3,160,082 +0.73(+0.85%)
Sep 21, 2020 87.13 89.85 83.51 85.50 4,585,127 -6.98(-7.55%)
Sep 18, 2020 96.40 97.60 92.32 92.48 2,713,594 -3.39(-3.54%)
Sep 17, 2020 94.57 96.76 92.36 95.87 2,942,266 -3.44(-3.47%)
Sep 16, 2020 101.87 102.18 98.11 99.32 2,681,461 +0.21(+0.22%)
Sep 15, 2020 101.24 102.71 97.77 99.10 2,941,433 +0.05(+0.05%)
Sep 14, 2020 94.76 99.20 94.49 99.06 3,217,966 +7.38(+8.05%)
Sep 11, 2020 94.87 97.05 90.63 91.67 2,826,699 -1.95(-2.08%)
Sep 10, 2020 99.10 99.65 92.91 93.62 2,982,572 -3.61(-3.71%)
Sep 09, 2020 91.17 97.58 91.06 97.23 3,766,591 +7.88(+8.81%)
Sep 08, 2020 85.49 92.91 83.65 89.36 3,750,610 -1.19(-1.32%)
Sep 04, 2020 91.17 91.93 84.41 90.55 4,497,912 -2.00(-2.16%)
Sep 03, 2020 93.18 94.70 87.77 92.55 3,726,264 -2.11(-2.23%)
Sep 02, 2020 92.22 94.88 88.65 94.66 3,152,166 +0.32(+0.34%)
Sep 01, 2020 100.87 100.97 92.04 94.34 3,422,922 -2.71(-2.79%)
Aug 31, 2020 96.50 99.57 95.45 97.05 2,841,421 +1.03(+1.07%)
Aug 28, 2020 94.37 96.84 92.47 96.02 3,774,225 +6.01(+6.68%)
Aug 27, 2020 97.35 97.56 87.12 90.01 4,987,049 -4.19(-4.45%)
Aug 26, 2020 87.71 94.34 87.53 94.20 3,970,142 +4.53(+5.05%)
Aug 25, 2020 89.88 89.88 85.25 89.67 3,251,910 -0.58(-0.64%)
Aug 24, 2020 94.09 94.24 89.76 90.25 2,778,120 -1.12(-1.22%)
Aug 21, 2020 92.17 93.00 89.05 91.36 3,697,309 -4.60(-4.79%)
Aug 20, 2020 91.95 96.64 90.78 95.96 3,640,352 +3.92(+4.26%)
Aug 19, 2020 97.62 99.25 90.66 92.04 4,535,279 -7.43(-7.47%)
Aug 18, 2020 106.12 106.14 96.50 99.47 3,491,983 -0.95(-0.95%)
Aug 17, 2020 97.03 100.97 95.92 100.42 4,025,700 +11.16(+12.51%)
Aug 14, 2020 89.81 90.96 86.56 89.26 2,951,352 -1.07(-1.18%)
Aug 13, 2020 88.06 92.33 86.52 90.33 3,970,383 +5.70(+6.74%)
Aug 12, 2020 89.18 90.11 84.52 84.62 3,657,151 +0.68(+0.81%)
Aug 11, 2020 89.45 91.82 83.05 83.94 6,223,662 -15.92(-15.94%)
Aug 10, 2020 103.39 107.97 99.01 99.86 3,349,849 -1.59(-1.57%)
Aug 07, 2020 103.59 105.10 98.79 101.45 4,050,853 -7.18(-6.61%)
Aug 06, 2020 114.03 114.08 105.29 108.63 4,167,849 -1.22(-1.11%)
Aug 05, 2020 114.13 116.19 107.52 109.85 5,467,609 +0.29(+0.27%)
Aug 04, 2020 100.33 109.63 98.50 109.56 4,731,195 +8.98(+8.93%)
Aug 03, 2020 101.16 102.24 96.91 100.58 3,196,407 -1.96(-1.91%)
Jul 31, 2020 99.90 102.96 97.77 102.54 3,578,224 +5.98(+6.20%)
Jul 30, 2020 98.08 101.44 93.25 96.55 4,202,081 -7.17(-6.91%)
Jul 29, 2020 106.69 106.69 99.22 103.72 6,456,045 -2.28(-2.15%)
Jul 28, 2020 103.91 108.21 101.75 106.00 4,641,817 -1.26(-1.18%)
Jul 27, 2020 105.19 110.06 104.75 107.26 6,216,518 +9.35(+9.55%)
Jul 24, 2020 96.09 98.07 94.51 97.91 5,222,733 +4.02(+4.29%)
Jul 23, 2020 97.21 99.73 90.28 93.89 6,674,990 -3.35(-3.44%)
Jul 22, 2020 96.16 98.29 94.51 97.23 5,196,281 +3.70(+3.95%)
Jul 21, 2020 95.19 96.81 91.66 93.54 4,687,758 +2.82(+3.11%)
Jul 20, 2020 88.62 91.74 87.91 90.71 3,227,314 +4.31(+4.98%)
Jul 17, 2020 83.41 86.68 82.37 86.41 4,082,197 +5.13(+6.31%)
Jul 16, 2020 82.28 84.07 79.73 81.28 3,620,350 -2.81(-3.34%)
Jul 15, 2020 82.44 84.25 79.65 84.09 2,893,766 +0.74(+0.88%)
Jul 14, 2020 76.94 83.60 76.40 83.35 4,637,606 +5.68(+7.32%)
Jul 13, 2020 85.65 86.30 77.23 77.67 5,282,903 -5.26(-6.34%)
Jul 10, 2020 86.05 86.35 81.34 82.93 3,028,680 -1.84(-2.17%)
Jul 09, 2020 86.76 87.48 80.34 84.77 5,063,921 -0.93(-1.09%)
Jul 08, 2020 83.10 86.18 82.10 85.70 5,202,507 +5.56(+6.93%)
Jul 07, 2020 75.67 81.20 75.67 80.14 4,282,168 +3.96(+5.19%)
Jul 06, 2020 76.82 77.66 74.31 76.19 3,319,250 +2.34(+3.17%)
Jul 02, 2020 74.46 77.54 73.56 73.85 3,903,105 -1.66(-2.20%)
Jul 01, 2020 75.56 75.69 71.04 75.51 4,767,626 -0.32(-0.42%)
Jun 30, 2020 70.98 76.04 70.03 75.83 4,991,428 +4.47(+6.27%)
Jun 29, 2020 70.66 71.40 69.07 71.36 3,498,054 +1.40(+2.00%)
Jun 26, 2020 67.55 70.50 65.57 69.96 4,882,181 +1.13(+1.63%)
Jun 25, 2020 68.15 69.04 65.97 68.83 3,837,235 +0.44(+0.64%)
Jun 24, 2020 69.83 71.97 66.45 68.40 5,510,636 -2.36(-3.33%)
Jun 23, 2020 70.70 72.56 69.67 70.75 4,747,555 +2.07(+3.01%)
Jun 22, 2020 66.92 70.54 66.45 68.69 6,929,475 +5.14(+8.09%)
Jun 19, 2020 61.18 64.80 60.60 63.55 7,191,401 +3.95(+6.62%)
Jun 18, 2020 60.52 61.87 59.16 59.60 3,556,470 -1.52(-2.49%)
Jun 17, 2020 60.99 62.44 59.94 61.12 4,867,212 +0.66(+1.09%)
Jun 16, 2020 63.39 64.40 59.71 60.46 5,450,693 -3.24(-5.09%)
Jun 15, 2020 57.36 64.31 55.61 63.70 6,197,218 +3.27(+5.41%)
Jun 12, 2020 63.63 64.77 60.00 60.43 5,391,824 -1.00(-1.63%)
Jun 11, 2020 67.41 69.44 59.55 61.43 8,991,585 -6.40(-9.44%)
Jun 10, 2020 63.81 67.95 60.02 67.83 9,965,829 +5.64(+9.06%)
Jun 09, 2020 62.55 63.90 60.90 62.20 5,771,931 +0.97(+1.58%)
Jun 08, 2020 60.48 61.50 58.80 61.23 5,056,973 +1.11(+1.84%)
Jun 05, 2020 58.48 60.13 55.50 60.12 7,573,711 -2.40(-3.83%)
Jun 04, 2020 63.96 64.44 61.66 62.52 5,662,258 +0.85(+1.38%)
Jun 03, 2020 63.46 64.58 60.13 61.67 6,855,874 -5.15(-7.71%)
Jun 02, 2020 72.56 72.60 65.94 66.82 6,302,141 -4.99(-6.94%)
Jun 01, 2020 68.70 71.94 68.21 71.80 5,057,871 +4.32(+6.40%)
May 29, 2020 68.92 69.74 66.23 67.49 6,496,789 +1.33(+2.01%)
May 28, 2020 67.80 68.99 64.69 66.16 6,294,428 +0.90(+1.38%)
May 27, 2020 62.87 65.42 60.68 65.25 7,850,538 -1.57(-2.35%)
May 26, 2020 71.92 71.95 66.20 66.83 5,826,176 -6.01(-8.26%)
May 22, 2020 74.38 76.36 72.40 72.84 3,825,364 -0.39(-0.53%)
May 21, 2020 74.92 75.57 69.42 73.23 5,692,496 -4.17(-5.39%)
May 20, 2020 80.40 80.97 76.51 77.40 6,621,025 -2.34(-2.93%)
May 19, 2020 76.85 80.94 76.33 79.73 6,165,820 +5.28(+7.09%)
May 18, 2020 79.53 79.83 73.61 74.46 5,745,869 -2.66(-3.45%)
May 15, 2020 74.68 77.67 73.23 77.12 5,588,546 +5.67(+7.94%)
May 14, 2020 67.25 72.64 66.92 71.44 6,535,073 +4.03(+5.99%)
May 13, 2020 68.33 69.61 64.63 67.41 5,520,989 +0.97(+1.46%)
May 12, 2020 67.99 70.64 65.71 66.44 4,875,608 -0.26(-0.39%)
May 11, 2020 70.59 71.17 65.13 66.70 5,221,014 -3.78(-5.37%)
May 08, 2020 70.83 73.26 69.29 70.48 5,537,510 -0.63(-0.89%)
May 07, 2020 67.60 72.92 66.62 71.11 7,103,107 +5.01(+7.59%)
May 06, 2020 67.81 69.21 65.60 66.10 5,066,807 -4.35(-6.17%)
May 05, 2020 66.87 70.83 64.72 70.44 6,116,382 +3.02(+4.47%)
May 04, 2020 66.14 68.22 65.36 67.43 5,625,910 +2.81(+4.35%)
May 01, 2020 57.69 64.83 57.08 64.61 5,788,671 +3.96(+6.52%)
Apr 30, 2020 64.10 66.91 60.24 60.66 6,353,037 -7.13(-10.52%)
Apr 29, 2020 65.35 67.85 62.93 67.79 6,636,346 +0.94(+1.41%)
Apr 28, 2020 65.62 67.48 63.52 66.85 5,025,642 -0.08(-0.12%)
Apr 27, 2020 67.09 68.38 63.34 66.92 4,743,775 -0.16(-0.25%)
Apr 24, 2020 67.73 68.78 63.49 67.09 6,544,836 +1.76(+2.69%)
Apr 23, 2020 64.47 70.38 63.79 65.33 6,927,048 +3.36(+5.41%)
Apr 22, 2020 58.39 62.36 58.24 61.98 5,177,484 +7.03(+12.80%)
Apr 21, 2020 51.79 56.01 51.21 54.94 4,323,914 -0.58(-1.05%)
Apr 20, 2020 53.00 56.88 52.86 55.53 5,139,770 +2.67(+5.05%)
Apr 17, 2020 51.84 54.51 51.74 52.86 4,086,527 -3.35(-5.95%)
Apr 16, 2020 54.80 57.13 53.15 56.21 4,911,102 +2.38(+4.41%)
Apr 15, 2020 51.70 56.16 50.73 53.83 5,637,658 -1.94(-3.48%)
Apr 14, 2020 57.76 61.30 53.10 55.77 9,790,829 -0.10(-0.17%)
Apr 13, 2020 49.13 56.93 45.97 55.87 8,025,404 +6.40(+12.94%)
Apr 09, 2020 44.37 49.51 43.75 49.46 8,206,439 +8.24(+20.00%)
Apr 08, 2020 40.98 42.04 39.86 41.22 3,056,922 +0.53(+1.31%)
Apr 07, 2020 42.19 42.82 39.67 40.69 5,028,999 -0.97(-2.33%)
Apr 06, 2020 40.83 42.53 39.09 41.66 5,641,070 +4.22(+11.27%)
Apr 03, 2020 37.97 40.15 36.71 37.44 5,363,553 -0.48(-1.28%)
Apr 02, 2020 36.56 39.62 35.74 37.92 6,388,332 +2.76(+7.86%)
Apr 01, 2020 32.05 35.35 32.01 35.16 5,499,934 +2.18(+6.62%)
Mar 31, 2020 34.14 36.86 32.54 32.98 4,674,183 -2.09(-5.95%)
Mar 30, 2020 37.10 40.69 32.78 35.06 5,961,002 -1.79(-4.87%)
Mar 27, 2020 40.98 43.35 34.92 36.86 6,532,484 -7.03(-16.02%)
Mar 26, 2020 48.45 50.43 41.03 43.89 8,369,390 -1.55(-3.42%)
Mar 25, 2020 43.55 48.49 39.47 45.44 9,581,289 +3.59(+8.57%)
Mar 24, 2020 40.59 43.98 36.66 41.85 12,391,803 +11.30(+36.98%)
Mar 23, 2020 30.07 34.92 27.40 30.55 11,865,264 +4.61(+17.76%)
Mar 20, 2020 36.90 36.95 25.36 25.94 10,796,433 -4.07(-13.57%)
Mar 19, 2020 30.16 41.22 23.42 30.02 14,878,571 -5.29(-14.97%)
Mar 18, 2020 62.56 69.49 34.19 35.30 9,878,384 -34.38(-49.34%)
Mar 17, 2020 49.90 72.35 49.71 69.69 10,055,817 +19.20(+38.04%)
Mar 16, 2020 25.22 55.04 25.22 50.48 12,825,605 +17.70(+53.99%)
Mar 13, 2020 72.35 72.60 29.10 32.78 9,429,583 -28.32(-46.35%)
Mar 12, 2020 70.75 90.78 58.44 61.10 7,997,135 -34.87(-36.33%)
Mar 11, 2020 119.20 122.11 92.24 95.97 4,234,506 -28.81(-23.09%)
Mar 10, 2020 129.14 132.68 112.02 124.78 3,814,290 -1.07(-0.85%)
Mar 09, 2020 141.85 145.39 125.17 125.84 2,925,264 -30.79(-19.66%)
Mar 06, 2020 165.85 165.85 140.73 156.64 3,464,315 -6.16(-3.78%)
Mar 05, 2020 158.00 163.72 149.99 162.80 3,090,965 +10.52(+6.91%)
Mar 04, 2020 151.55 153.19 139.62 152.27 3,253,428 +6.21(+4.25%)
Mar 03, 2020 133.84 158.63 128.85 146.07 6,473,516 +18.82(+14.79%)
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.