Skip to main content

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

37.38 -0.13 (-0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 38.55 39.01 36.93 37.04 2,877,095 -3.79(-9.28%)
Apr 29, 2024 40.45 41.28 39.23 40.83 1,381,888 +0.41(+1.01%)
Apr 26, 2024 40.66 41.25 39.73 40.42 2,431,940 +0.65(+1.63%)
Apr 25, 2024 37.11 40.21 36.74 39.78 4,477,266 +2.68(+7.23%)
Apr 24, 2024 36.55 37.30 36.40 37.09 1,365,429 +0.10(+0.27%)
Apr 23, 2024 35.31 37.19 35.11 36.99 1,916,843 +1.14(+3.17%)
Apr 22, 2024 36.14 37.37 35.64 35.86 3,419,017 -3.53(-8.96%)
Apr 19, 2024 38.88 39.97 38.63 39.39 2,435,875 +0.74(+1.91%)
Apr 18, 2024 39.43 39.46 38.04 38.65 1,835,656 +0.38(+0.99%)
Apr 17, 2024 37.75 39.14 37.28 38.27 2,785,156 +1.18(+3.17%)
Apr 16, 2024 37.27 37.60 35.73 37.09 3,343,688 -1.08(-2.82%)
Apr 15, 2024 39.43 39.64 37.04 38.17 4,372,939 -0.64(-1.64%)
Apr 12, 2024 41.87 43.44 38.04 38.81 6,789,216 -1.59(-3.92%)
Apr 11, 2024 39.70 40.49 38.31 40.39 2,865,271 +1.79(+4.65%)
Apr 10, 2024 37.75 39.55 37.03 38.60 3,352,997 -1.27(-3.18%)
Apr 09, 2024 39.96 40.76 39.25 39.87 2,605,407 +1.28(+3.31%)
Apr 08, 2024 39.85 40.06 37.81 38.59 2,733,276 -0.54(-1.38%)
Apr 05, 2024 37.10 39.41 36.72 39.13 3,194,447 +2.43(+6.63%)
Apr 04, 2024 37.48 37.90 36.59 36.70 2,552,795 -0.86(-2.28%)
Apr 03, 2024 35.85 37.75 35.80 37.55 2,545,909 +1.58(+4.38%)
Apr 02, 2024 35.57 36.10 34.91 35.98 2,920,316 +0.91(+2.59%)
Apr 01, 2024 35.74 35.94 34.42 35.07 3,152,467 +0.83(+2.42%)
Mar 28, 2024 33.68 34.22 34.22 34.24 2,448,453 +1.38(+4.19%)
Mar 27, 2024 30.94 32.87 30.92 32.87 2,530,218 +2.33(+7.64%)
Mar 26, 2024 31.90 31.90 30.53 30.53 1,601,657 -0.10(-0.33%)
Mar 25, 2024 30.49 31.68 30.44 30.63 1,565,805 +0.56(+1.86%)
Mar 22, 2024 30.39 30.99 30.06 30.08 1,528,194 -0.77(-2.49%)
Mar 21, 2024 32.07 32.66 30.81 30.84 3,458,904 -0.60(-1.90%)
Mar 20, 2024 28.94 32.00 28.79 31.44 3,437,520 +2.31(+7.94%)
Mar 19, 2024 30.10 30.10 29.01 29.13 2,088,547 -1.33(-4.36%)
Mar 18, 2024 30.76 30.87 30.31 30.46 1,199,885 -0.41(-1.32%)
Mar 15, 2024 30.63 31.17 30.23 30.86 1,896,768 -0.01(-0.03%)
Mar 14, 2024 30.88 31.23 30.43 30.87 2,586,104 -0.78(-2.47%)
Mar 13, 2024 30.59 32.06 30.50 31.65 2,233,561 +1.41(+4.65%)
Mar 12, 2024 30.21 30.30 29.42 30.25 2,489,826 -1.17(-3.72%)
Mar 11, 2024 30.09 31.77 29.99 31.42 2,888,070 +1.05(+3.46%)
Mar 08, 2024 30.67 31.10 29.96 30.37 3,327,762 +0.03(+0.10%)
Mar 07, 2024 30.20 30.55 29.79 30.34 2,250,699 +0.94(+3.20%)
Mar 06, 2024 29.18 30.18 29.13 29.40 3,610,510 +0.98(+3.45%)
Mar 05, 2024 29.12 29.40 28.38 28.42 4,321,189 +0.22(+0.77%)
Mar 04, 2024 26.87 28.28 26.59 28.20 5,400,021 +2.31(+8.91%)
Mar 01, 2024 24.78 26.13 24.05 25.89 4,956,137 +1.68(+6.96%)
Feb 29, 2024 24.07 24.72 24.03 24.21 3,257,084 +1.08(+4.67%)
Feb 28, 2024 23.40 23.40 22.92 23.13 2,849,496 -0.41(-1.73%)
Feb 27, 2024 24.02 24.17 23.53 23.53 2,782,499 -0.43(-1.78%)
Feb 26, 2024 24.18 24.18 23.56 23.96 2,803,634 -0.76(-3.09%)
Feb 23, 2024 24.01 24.92 23.56 24.72 3,779,687 +0.88(+3.70%)
Feb 22, 2024 24.78 24.80 23.67 23.84 3,633,305 -1.23(-4.90%)
Feb 21, 2024 25.44 25.44 24.39 25.07 2,516,464 -0.38(-1.48%)
Feb 20, 2024 25.78 25.89 25.21 25.44 1,891,913 +0.20(+0.78%)
Feb 16, 2024 24.70 25.72 24.56 25.25 3,488,562 +0.19(+0.75%)
Feb 15, 2024 24.22 25.54 24.22 25.06 3,535,000 +1.36(+5.72%)
Feb 14, 2024 23.64 23.83 23.10 23.70 3,185,633 +0.21(+0.89%)
Feb 13, 2024 24.81 24.88 23.07 23.49 6,912,175 -2.62(-10.05%)
Feb 12, 2024 25.37 26.37 25.30 26.12 2,796,098 +0.58(+2.29%)
Feb 09, 2024 25.90 25.95 25.16 25.53 2,625,361 -0.66(-2.53%)
Feb 08, 2024 26.20 26.47 25.93 26.20 1,445,717 -0.38(-1.42%)
Feb 07, 2024 26.90 27.07 26.36 26.57 1,497,197 -0.39(-1.43%)
Feb 06, 2024 26.57 27.10 26.33 26.96 1,718,772 +0.63(+2.41%)
Feb 05, 2024 26.54 26.91 26.07 26.33 2,979,752 -1.33(-4.80%)
Feb 02, 2024 28.06 28.06 26.97 27.65 4,591,137 -2.07(-6.96%)
Feb 01, 2024 28.27 29.92 28.19 29.72 3,804,347 +2.14(+7.76%)
Jan 31, 2024 28.26 29.21 27.45 27.58 4,025,571 -0.41(-1.45%)
Jan 30, 2024 28.69 28.88 27.65 27.99 1,933,220 -0.41(-1.43%)
Jan 29, 2024 28.38 28.47 27.45 28.40 2,277,243 +0.51(+1.81%)
Jan 26, 2024 28.15 28.63 27.77 27.89 1,561,069 -0.34(-1.19%)
Jan 25, 2024 28.10 28.44 27.73 28.23 1,887,535 +0.98(+3.60%)
Jan 24, 2024 29.25 29.83 27.15 27.25 3,493,881 -1.01(-3.58%)
Jan 23, 2024 27.37 28.26 27.23 28.26 2,274,897 +1.22(+4.51%)
Jan 22, 2024 26.50 27.26 26.29 27.04 1,790,720 -0.16(-0.58%)
Jan 19, 2024 27.46 27.46 26.46 27.20 2,954,708 +0.14(+0.51%)
Jan 18, 2024 27.36 27.36 26.65 27.06 2,743,250 +0.14(+0.51%)
Jan 17, 2024 27.75 27.75 26.72 26.92 4,000,854 -1.79(-6.24%)
Jan 16, 2024 30.43 30.53 28.52 28.71 4,084,150 -2.73(-8.69%)
Jan 12, 2024 31.50 32.49 31.12 31.45 3,310,063 +1.68(+5.66%)
Jan 11, 2024 30.22 30.62 29.01 29.76 2,614,095 -0.49(-1.60%)
Jan 10, 2024 30.28 30.71 29.83 30.25 1,844,041 -0.13(-0.42%)
Jan 09, 2024 31.75 31.76 30.17 30.38 2,640,326 -1.22(-3.86%)
Jan 08, 2024 30.67 31.85 30.49 31.60 2,336,071 -0.09(-0.28%)
Jan 05, 2024 31.71 32.89 31.10 31.68 2,682,662 +0.01(+0.03%)
Jan 04, 2024 31.81 32.08 30.96 31.67 2,166,088 -0.01(-0.03%)
Jan 03, 2024 31.91 32.32 31.17 31.68 3,216,676 -1.90(-5.66%)
Jan 02, 2024 34.51 34.94 33.29 33.59 2,166,951 -0.86(-2.50%)
Dec 29, 2023 34.41 34.74 33.73 34.45 2,163,639 -0.52(-1.47%)
Dec 28, 2023 36.29 36.63 34.76 34.96 2,039,346 -1.84(-5.01%)
Dec 27, 2023 36.35 37.39 36.27 36.81 1,776,384 +0.80(+2.23%)
Dec 26, 2023 36.18 36.51 35.54 36.00 1,165,499 +0.19(+0.53%)
Dec 22, 2023 36.82 37.52 35.74 35.81 2,849,130 +0.54(+1.54%)
Dec 21, 2023 35.16 35.77 34.90 35.27 1,709,961 +1.21(+3.55%)
Dec 20, 2023 36.01 36.06 34.01 34.06 2,090,278 -1.66(-4.64%)
Dec 19, 2023 34.26 36.44 34.17 35.72 3,166,267 +1.85(+5.48%)
Dec 18, 2023 34.03 34.20 33.29 33.87 1,666,635 +0.33(+0.99%)
Dec 15, 2023 33.59 34.25 33.24 33.53 2,587,681 -0.67(-1.95%)
Dec 14, 2023 33.96 35.50 33.62 34.20 4,063,874 +1.35(+4.12%)
Dec 13, 2023 29.20 32.90 28.79 32.85 5,689,767 +3.67(+12.58%)
Dec 12, 2023 30.74 30.74 28.88 29.18 2,708,257 -1.49(-4.86%)
Dec 11, 2023 30.10 30.76 29.64 30.67 2,193,359 -0.28(-0.92%)
Dec 08, 2023 30.88 31.80 30.21 30.95 3,252,764 -1.32(-4.10%)
Dec 07, 2023 32.90 32.90 31.56 32.28 2,684,925 -0.27(-0.84%)
Dec 06, 2023 33.35 33.65 32.48 32.55 2,226,540 -0.07(-0.21%)
Dec 05, 2023 32.98 33.55 31.95 32.62 2,932,579 -1.23(-3.62%)
Dec 04, 2023 34.04 34.43 33.20 33.85 4,084,436 -1.71(-4.80%)
Dec 01, 2023 34.33 35.79 34.06 35.55 3,623,795 +1.02(+2.95%)
Nov 30, 2023 33.90 34.53 33.50 34.53 1,883,058 +0.25(+0.74%)
Nov 29, 2023 34.25 34.67 33.73 34.28 2,866,829 +0.01(+0.03%)
Nov 28, 2023 32.06 34.33 31.87 34.27 5,378,468 +2.94(+9.40%)
Nov 27, 2023 31.30 31.66 30.65 31.33 3,004,074 +0.93(+3.07%)
Nov 24, 2023 30.19 30.76 30.09 30.39 1,453,153 +0.17(+0.55%)
Nov 22, 2023 30.28 30.53 29.75 30.23 1,313,123 +0.03(+0.10%)
Nov 21, 2023 29.63 30.93 29.63 30.20 3,610,962 +1.37(+4.77%)
Nov 20, 2023 28.00 28.82 27.67 28.82 1,941,407 +0.25(+0.86%)
Nov 17, 2023 29.25 29.47 28.49 28.58 2,192,276 -0.36(-1.25%)
Nov 16, 2023 28.38 29.89 28.14 28.94 4,044,042 +0.71(+2.50%)
Nov 15, 2023 28.75 28.77 27.75 28.23 2,047,021 -0.13(-0.45%)
Nov 14, 2023 27.13 28.79 27.13 28.36 3,112,032 +2.32(+8.89%)
Nov 13, 2023 26.22 26.62 25.92 26.05 2,126,594 -0.37(-1.41%)
Nov 10, 2023 26.49 26.68 25.91 26.42 2,806,890 -0.65(-2.39%)
Nov 09, 2023 27.43 28.33 26.71 27.07 2,912,067 -0.12(-0.43%)
Nov 08, 2023 28.60 28.77 26.94 27.19 3,696,594 -1.82(-6.26%)
Nov 07, 2023 29.43 29.61 28.09 29.00 3,708,856 -1.30(-4.27%)
Nov 06, 2023 30.81 31.08 30.21 30.30 2,962,977 -0.62(-2.00%)
Nov 03, 2023 29.04 31.61 28.94 30.91 5,437,264 +2.38(+8.36%)
Nov 02, 2023 28.79 28.79 27.79 28.53 2,438,803 +0.25(+0.90%)
Nov 01, 2023 28.14 28.67 27.22 28.27 3,840,775 +0.22(+0.77%)
Oct 31, 2023 29.35 29.75 27.59 28.06 3,525,779 -1.49(-5.05%)
Oct 30, 2023 30.75 30.81 29.44 29.55 2,400,972 -1.01(-3.31%)
Oct 27, 2023 29.45 30.56 28.70 30.56 3,457,068 +1.39(+4.78%)
Oct 26, 2023 29.44 29.83 28.24 29.17 3,771,042 -0.52(-1.75%)
Oct 25, 2023 30.29 31.22 29.63 29.69 2,629,272 -0.92(-3.01%)
Oct 24, 2023 29.87 30.92 29.87 30.61 1,264,357 -0.13(-0.41%)
Oct 23, 2023 30.72 31.26 29.52 30.74 1,920,902 -0.43(-1.39%)
Oct 20, 2023 31.29 32.60 31.13 31.17 3,110,487 -0.11(-0.34%)
Oct 19, 2023 31.07 31.40 30.18 31.28 3,213,373 +0.03(+0.09%)
Oct 18, 2023 32.24 32.43 30.75 31.25 3,503,139 -0.08(-0.25%)
Oct 17, 2023 30.20 31.38 29.86 31.33 2,551,118 +1.12(+3.70%)
Oct 16, 2023 29.72 30.60 29.47 30.21 2,314,335 +0.16(+0.52%)
Oct 13, 2023 29.58 30.41 29.14 30.05 4,623,819 +2.33(+8.39%)
Oct 12, 2023 28.77 29.09 27.41 27.72 2,672,960 -1.15(-3.98%)
Oct 11, 2023 28.75 28.94 28.16 28.87 2,328,429 +1.04(+3.74%)
Oct 10, 2023 27.63 28.00 27.24 27.83 2,302,864 +0.44(+1.61%)
Oct 09, 2023 27.06 27.47 26.81 27.39 3,103,692 +1.26(+4.80%)
Oct 06, 2023 25.10 26.49 24.92 26.14 4,003,192 +1.13(+4.51%)
Oct 05, 2023 24.24 25.02 24.21 25.01 2,548,281 +0.78(+3.20%)
Oct 04, 2023 24.77 24.77 23.73 24.23 2,562,214 -0.33(-1.36%)
Oct 03, 2023 24.31 24.96 23.85 24.57 3,826,296 +0.12(+0.48%)
Oct 02, 2023 25.61 25.61 24.22 24.45 4,105,448 -1.73(-6.60%)
Sep 29, 2023 27.32 27.58 25.74 26.17 3,900,826 -0.36(-1.37%)
Sep 28, 2023 26.16 26.57 25.69 26.54 3,082,902 +0.26(+1.01%)
Sep 27, 2023 27.62 27.67 25.75 26.27 5,696,898 -1.73(-6.17%)
Sep 26, 2023 29.05 29.14 27.96 28.00 1,923,309 -1.53(-5.18%)
Sep 25, 2023 30.10 29.60 29.25 29.53 1,735,304 -0.76(-2.49%)
Sep 22, 2023 30.98 31.44 30.24 30.29 1,667,608 -0.16(-0.52%)
Sep 21, 2023 30.65 31.11 30.11 30.44 2,436,001 -1.69(-5.25%)
Sep 20, 2023 31.49 33.02 31.49 32.13 3,136,307 +0.67(+2.12%)
Sep 19, 2023 32.40 32.46 31.28 31.46 1,742,763 -0.77(-2.37%)
Sep 18, 2023 32.13 32.46 31.40 32.23 1,246,574 +0.04(+0.12%)
Sep 15, 2023 31.58 32.53 31.53 32.19 2,479,127 +1.32(+4.28%)
Sep 14, 2023 30.11 31.38 30.11 30.87 2,078,501 +0.70(+2.33%)
Sep 13, 2023 30.18 30.64 29.80 30.16 1,025,232 -0.11(-0.36%)
Sep 12, 2023 29.45 30.78 29.38 30.27 1,266,944 +0.15(+0.49%)
Sep 11, 2023 30.14 30.59 29.87 30.13 1,680,713 +0.84(+2.87%)
Sep 08, 2023 29.44 30.28 29.21 29.28 1,951,732 +0.00(+0.00%)
Sep 07, 2023 29.57 29.59 28.98 29.28 1,541,420 -0.28(-0.96%)
Sep 06, 2023 29.35 30.18 29.16 29.57 1,263,908 -0.10(-0.33%)
Sep 05, 2023 30.30 30.83 29.41 29.67 1,595,833 -1.23(-3.99%)
Sep 01, 2023 32.21 32.58 30.88 30.90 1,976,005 -0.50(-1.59%)
Aug 31, 2023 31.97 32.12 30.86 31.40 1,590,319 -0.52(-1.62%)
Aug 30, 2023 32.44 32.94 31.68 31.91 1,799,407 -0.01(-0.03%)
Aug 29, 2023 30.58 31.92 30.41 31.92 2,255,032 +1.10(+3.55%)
Aug 28, 2023 29.76 31.07 29.63 30.83 1,401,001 +1.20(+4.06%)
Aug 25, 2023 29.98 30.50 28.76 29.63 2,603,579 -0.59(-1.94%)
Aug 24, 2023 30.11 30.78 29.33 30.21 1,901,026 -0.15(-0.48%)
Aug 23, 2023 29.22 30.74 29.16 30.36 3,364,701 +1.75(+6.12%)
Aug 22, 2023 28.43 28.72 27.83 28.61 1,486,999 +0.42(+1.49%)
Aug 21, 2023 28.04 28.28 27.34 28.19 1,950,047 +0.43(+1.55%)
Aug 18, 2023 28.01 28.01 27.40 27.76 1,921,181 -0.32(-1.15%)
Aug 17, 2023 28.58 28.79 27.71 28.08 2,707,274 -0.52(-1.81%)
Aug 16, 2023 29.27 29.33 28.49 28.60 2,000,301 -0.67(-2.30%)
Aug 15, 2023 30.73 30.73 29.15 29.27 2,804,741 -1.58(-5.13%)
Aug 14, 2023 31.29 31.29 30.43 30.86 1,522,370 -1.11(-3.49%)
Aug 11, 2023 31.18 32.07 30.92 31.97 1,429,114 +0.55(+1.74%)
Aug 10, 2023 31.91 32.33 30.99 31.43 2,363,888 +0.11(+0.34%)
Aug 09, 2023 31.39 31.82 30.87 31.32 1,572,234 -0.04(-0.12%)
Aug 08, 2023 30.88 31.49 30.32 31.36 2,627,517 -0.47(-1.47%)
Aug 07, 2023 32.34 32.34 31.16 31.83 2,046,650 -0.40(-1.24%)
Aug 04, 2023 32.28 32.81 31.86 32.23 3,249,244 +0.55(+1.73%)
Aug 03, 2023 31.79 32.30 31.22 31.68 2,560,106 +0.00(+0.00%)
Aug 02, 2023 33.66 33.66 31.52 31.68 3,602,432 -2.17(-6.41%)
Aug 01, 2023 34.90 35.34 33.74 33.85 2,710,507 -2.69(-7.36%)
Jul 31, 2023 35.53 37.34 35.51 36.54 1,664,820 +1.56(+4.47%)
Jul 28, 2023 35.00 35.33 34.49 34.98 1,742,189 +0.77(+2.26%)
Jul 27, 2023 36.44 36.52 34.17 34.20 3,763,241 -3.16(-8.45%)
Jul 26, 2023 37.83 37.83 36.53 37.36 1,840,720 -0.16(-0.42%)
Jul 25, 2023 36.54 37.84 36.50 37.52 1,220,568 +0.96(+2.62%)
Jul 24, 2023 36.86 37.16 35.80 36.56 966,543 -0.40(-1.08%)
Jul 21, 2023 36.14 37.10 35.98 36.96 1,413,608 +0.21(+0.56%)
Jul 20, 2023 38.38 38.68 36.65 36.75 2,079,485 -2.29(-5.86%)
Jul 19, 2023 39.31 39.57 38.74 39.04 1,075,275 -0.55(-1.38%)
Jul 18, 2023 39.11 40.43 38.48 39.59 2,901,699 +1.43(+3.74%)
Jul 17, 2023 37.47 38.44 36.99 38.16 1,106,986 +0.05(+0.13%)
Jul 14, 2023 38.65 39.19 37.98 38.11 1,819,927 -0.57(-1.47%)
Jul 13, 2023 38.50 38.86 38.10 38.68 1,761,663 +0.66(+1.72%)
Jul 12, 2023 35.62 38.12 35.59 38.03 3,633,424 +3.78(+11.05%)
Jul 11, 2023 34.31 34.79 33.80 34.24 1,935,862 +0.36(+1.07%)
Jul 10, 2023 32.22 34.07 32.10 33.88 2,144,269 +1.39(+4.27%)
Jul 07, 2023 32.23 33.31 32.09 32.49 2,314,397 +0.81(+2.56%)
Jul 06, 2023 32.96 32.99 31.37 31.68 2,514,569 -1.77(-5.29%)
Jul 05, 2023 35.54 35.65 33.40 33.45 2,647,669 -1.88(-5.31%)
Jul 03, 2023 34.39 35.58 34.22 35.33 1,720,904 +1.25(+3.67%)
Jun 30, 2023 33.31 34.12 32.76 34.08 1,962,325 +1.09(+3.29%)
Jun 29, 2023 31.48 33.04 31.26 32.99 2,400,301 +0.82(+2.55%)
Jun 28, 2023 32.67 32.99 32.07 32.17 1,817,710 -0.94(-2.84%)
Jun 27, 2023 34.28 34.35 32.50 33.11 1,706,491 -1.01(-2.95%)
Jun 26, 2023 33.92 34.60 33.15 34.11 1,564,388 +0.60(+1.78%)
Jun 23, 2023 34.19 34.71 33.29 33.52 1,612,228 -0.23(-0.70%)
Jun 22, 2023 33.10 33.78 32.92 33.75 1,775,815 -0.32(-0.95%)
Jun 21, 2023 33.91 34.59 33.12 34.08 2,361,837 -0.49(-1.42%)
Jun 20, 2023 35.93 36.05 34.30 34.57 2,761,324 -2.60(-7.01%)
Jun 16, 2023 36.81 38.09 36.16 37.17 2,189,097 +0.78(+2.14%)
Jun 15, 2023 35.63 36.48 35.31 36.39 1,866,063 +0.20(+0.54%)
Jun 14, 2023 37.01 37.53 35.32 36.20 2,232,676 -0.10(-0.27%)
Jun 13, 2023 37.43 37.91 35.96 36.29 2,061,818 -0.69(-1.87%)
Jun 12, 2023 36.56 37.01 35.92 36.99 1,045,730 +0.28(+0.77%)
Jun 09, 2023 37.56 37.75 36.61 36.70 1,486,360 -1.08(-2.87%)
Jun 08, 2023 37.77 38.53 37.42 37.79 1,996,625 +1.10(+3.00%)
Jun 07, 2023 38.14 39.47 36.34 36.68 2,568,165 -1.39(-3.66%)
Jun 06, 2023 38.05 38.17 37.07 38.08 1,058,576 +0.26(+0.70%)
Jun 05, 2023 37.10 38.34 37.06 37.82 1,295,462 +0.35(+0.94%)
Jun 02, 2023 39.01 39.54 37.00 37.46 2,361,369 -1.47(-3.78%)
Jun 01, 2023 36.83 39.65 36.69 38.94 3,439,522 +2.47(+6.77%)
May 31, 2023 35.07 37.16 34.92 36.47 3,618,334 +1.60(+4.59%)
May 30, 2023 35.36 35.65 34.58 34.87 2,077,003 -0.40(-1.13%)
May 26, 2023 35.90 36.15 34.70 35.27 2,248,435 +0.20(+0.56%)
May 25, 2023 35.86 35.94 34.77 35.07 2,835,801 -1.40(-3.85%)
May 24, 2023 38.59 38.59 36.29 36.48 2,856,291 -1.95(-5.08%)
May 23, 2023 38.37 39.00 38.02 38.43 2,016,324 -0.55(-1.40%)
May 22, 2023 39.09 39.71 38.89 38.98 1,674,823 -0.54(-1.36%)
May 19, 2023 39.25 40.58 38.56 39.51 2,274,241 +0.56(+1.43%)
May 18, 2023 39.71 39.73 37.90 38.96 3,211,495 -2.01(-4.90%)
May 17, 2023 41.68 41.78 40.43 40.97 2,162,985 -0.76(-1.82%)
May 16, 2023 43.71 44.00 41.25 41.73 2,522,704 -2.41(-5.46%)
May 15, 2023 43.74 44.76 43.61 44.14 1,679,798 +0.86(+1.98%)
May 12, 2023 43.07 43.74 42.59 43.28 1,593,221 +0.04(+0.09%)
May 11, 2023 46.04 46.09 43.14 43.24 2,408,561 -3.82(-8.12%)
May 10, 2023 47.98 48.09 45.94 47.06 1,804,851 -0.88(-1.83%)
May 09, 2023 47.79 48.62 47.40 47.94 1,515,214 -0.08(-0.16%)
May 08, 2023 48.54 49.34 47.60 48.02 1,485,920 -0.10(-0.20%)
May 05, 2023 46.24 48.77 45.84 48.12 2,110,381 -0.93(-1.89%)
May 04, 2023 47.58 50.61 47.49 49.04 3,039,919 +2.17(+4.62%)
May 03, 2023 46.33 47.67 45.95 46.88 2,243,050 +0.35(+0.75%)
May 02, 2023 43.18 46.65 42.93 46.53 2,946,487 +3.50(+8.14%)
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.