Skip to main content

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

48.09 -1.15 (-2.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.57 41.79 40.17 40.90 1,769,094 -0.28(-0.69%)
Mar 30, 2023 40.86 41.54 40.25 41.18 2,435,427 +1.00(+2.50%)
Mar 29, 2023 39.93 40.94 39.67 40.18 2,077,104 -0.46(-1.13%)
Mar 28, 2023 39.31 40.86 38.61 40.63 2,747,111 +1.74(+4.46%)
Mar 27, 2023 37.28 38.90 36.95 38.90 2,578,473 -0.02(-0.05%)
Mar 24, 2023 38.72 39.52 37.86 38.92 2,979,712 +0.58(+1.50%)
Mar 23, 2023 37.35 39.29 36.79 38.34 4,349,615 +1.82(+4.99%)
Mar 22, 2023 35.48 38.00 35.35 36.52 3,727,612 +1.21(+3.43%)
Mar 21, 2023 36.71 36.77 34.39 35.31 4,150,236 -2.63(-6.93%)
Mar 20, 2023 37.71 38.45 37.11 37.94 4,076,722 +1.29(+3.51%)
Mar 17, 2023 34.74 37.72 33.94 36.65 6,570,966 +3.15(+9.39%)
Mar 16, 2023 34.24 34.24 31.94 33.51 2,855,314 -0.47(-1.38%)
Mar 15, 2023 35.00 35.04 32.95 33.98 3,220,596 +0.13(+0.37%)
Mar 14, 2023 33.22 34.19 32.58 33.85 2,501,786 +0.52(+1.55%)
Mar 13, 2023 31.99 33.75 31.74 33.33 5,279,085 +4.02(+13.73%)
Mar 10, 2023 29.57 30.86 29.16 29.31 4,940,278 +1.12(+3.97%)
Mar 09, 2023 28.96 29.57 27.99 28.19 3,698,304 -0.36(-1.26%)
Mar 08, 2023 28.67 29.66 28.20 28.55 3,632,879 -0.10(-0.34%)
Mar 07, 2023 30.47 30.66 28.30 28.65 3,830,512 -2.67(-8.52%)
Mar 06, 2023 32.05 32.24 30.90 31.32 2,306,620 -1.14(-3.51%)
Mar 03, 2023 32.28 32.57 31.58 32.46 2,823,532 +0.86(+2.71%)
Mar 02, 2023 31.04 31.62 30.81 31.60 1,981,312 +0.03(+0.09%)
Mar 01, 2023 30.75 31.92 30.59 31.57 3,270,578 +1.59(+5.30%)
Feb 28, 2023 29.49 30.50 28.91 29.98 2,429,845 +0.57(+1.92%)
Feb 27, 2023 29.32 29.71 28.93 29.42 2,771,984 +0.44(+1.51%)
Feb 24, 2023 28.69 29.13 28.25 28.98 2,964,098 -0.74(-2.49%)
Feb 23, 2023 30.13 30.42 29.34 29.72 3,229,355 -0.33(-1.10%)
Feb 22, 2023 31.20 31.20 29.59 30.05 3,560,711 -1.49(-4.73%)
Feb 21, 2023 31.98 32.52 31.17 31.54 2,462,423 -0.64(-2.00%)
Feb 17, 2023 31.81 32.34 30.79 32.18 3,350,276 -0.72(-2.19%)
Feb 16, 2023 32.26 33.46 31.61 32.90 2,626,829 -0.24(-0.73%)
Feb 15, 2023 33.54 33.57 32.46 33.15 3,301,048 -1.92(-5.47%)
Feb 14, 2023 34.58 35.60 33.89 35.07 2,303,769 -0.07(-0.19%)
Feb 13, 2023 34.91 35.52 34.40 35.13 1,374,707 +0.01(+0.03%)
Feb 10, 2023 35.51 35.87 34.51 35.12 1,708,414 -0.37(-1.04%)
Feb 09, 2023 37.83 38.24 35.07 35.50 2,281,847 -1.55(-4.18%)
Feb 08, 2023 37.89 38.04 36.76 37.04 1,028,184 -0.51(-1.35%)
Feb 07, 2023 36.69 38.49 36.41 37.55 2,469,714 +0.94(+2.58%)
Feb 06, 2023 36.89 37.08 36.13 36.61 1,575,159 -0.36(-0.97%)
Feb 03, 2023 38.25 38.88 36.59 36.97 3,321,137 -3.47(-8.58%)
Feb 02, 2023 43.52 43.68 39.66 40.43 3,328,350 -2.83(-6.55%)
Feb 01, 2023 41.31 43.82 40.39 43.27 2,864,275 +1.99(+4.81%)
Jan 31, 2023 40.39 41.33 40.03 41.28 1,558,491 +0.45(+1.10%)
Jan 30, 2023 41.74 42.20 40.83 40.83 1,375,611 -1.32(-3.14%)
Jan 27, 2023 42.78 42.90 41.49 42.16 2,493,361 -1.18(-2.72%)
Jan 26, 2023 44.31 44.37 42.35 43.34 2,021,000 -1.27(-2.84%)
Jan 25, 2023 42.23 44.85 41.98 44.60 2,040,408 +1.37(+3.18%)
Jan 24, 2023 41.96 43.41 41.01 43.23 1,671,108 +0.79(+1.86%)
Jan 23, 2023 41.45 42.44 40.60 42.44 1,686,835 +0.08(+0.18%)
Jan 20, 2023 40.73 42.47 40.29 42.36 3,093,026 +0.97(+2.35%)
Jan 19, 2023 40.07 41.87 39.51 41.39 2,666,700 +1.90(+4.81%)
Jan 18, 2023 41.51 42.00 39.37 39.49 2,422,818 -0.78(-1.94%)
Jan 17, 2023 42.14 42.33 39.71 40.27 2,594,328 -2.91(-6.74%)
Jan 13, 2023 41.90 43.46 41.84 43.18 2,476,734 +1.20(+2.85%)
Jan 12, 2023 41.80 42.29 40.35 41.98 3,558,384 +1.48(+3.66%)
Jan 11, 2023 41.60 41.76 39.63 40.50 2,225,605 -0.65(-1.59%)
Jan 10, 2023 39.94 41.19 39.51 41.15 2,385,982 +1.35(+3.40%)
Jan 09, 2023 41.43 41.49 39.63 39.80 2,798,066 -0.50(-1.23%)
Jan 06, 2023 39.60 40.73 38.25 40.30 3,207,419 +1.92(+5.00%)
Jan 05, 2023 37.53 38.38 36.66 38.38 2,863,175 -0.48(-1.23%)
Jan 04, 2023 37.30 39.26 37.00 38.86 4,163,739 +3.07(+8.57%)
Jan 03, 2023 35.05 36.76 34.90 35.79 3,584,970 +2.21(+6.59%)
Dec 30, 2022 33.91 34.10 32.94 33.58 2,568,600 -0.42(-1.23%)
Dec 29, 2022 34.47 34.87 33.72 33.99 1,980,141 +0.28(+0.84%)
Dec 28, 2022 35.12 35.31 33.27 33.71 2,275,403 -2.18(-6.08%)
Dec 27, 2022 34.80 36.74 34.12 35.89 2,634,067 +1.65(+4.81%)
Dec 23, 2022 34.14 34.94 32.94 34.25 2,735,358 +0.37(+1.09%)
Dec 22, 2022 33.51 33.93 32.37 33.88 3,365,601 -0.75(-2.17%)
Dec 21, 2022 34.40 35.18 34.25 34.63 2,466,088 +0.77(+2.27%)
Dec 20, 2022 32.44 34.25 32.43 33.86 4,357,886 +2.43(+7.72%)
Dec 19, 2022 32.51 32.94 31.15 31.43 2,803,135 -0.95(-2.93%)
Dec 16, 2022 31.93 32.86 31.38 32.38 3,028,156 +0.41(+1.27%)
Dec 15, 2022 33.02 33.41 31.80 31.97 4,254,891 -3.10(-8.85%)
Dec 14, 2022 35.41 35.72 33.71 35.08 3,720,564 -0.25(-0.71%)
Dec 13, 2022 35.87 36.85 34.58 35.33 3,938,155 +1.88(+5.61%)
Dec 12, 2022 33.10 33.48 32.20 33.45 2,729,972 -0.29(-0.86%)
Dec 09, 2022 35.24 36.09 33.61 33.74 3,591,275 -0.79(-2.30%)
Dec 08, 2022 35.10 35.47 34.13 34.54 2,805,585 +0.12(+0.34%)
Dec 07, 2022 33.68 35.22 33.65 34.42 3,421,421 +1.21(+3.64%)
Dec 06, 2022 34.03 34.79 33.03 33.21 3,125,416 -0.12(-0.35%)
Dec 05, 2022 35.06 35.06 32.98 33.33 3,682,119 -2.35(-6.59%)
Dec 02, 2022 34.39 36.00 33.99 35.68 2,109,890 -0.41(-1.13%)
Dec 01, 2022 35.38 36.64 34.69 36.08 3,085,193 +2.22(+6.57%)
Nov 30, 2022 32.67 34.22 31.60 33.86 3,801,129 +2.14(+6.74%)
Nov 29, 2022 30.90 32.09 30.79 31.72 2,917,540 +1.82(+6.08%)
Nov 28, 2022 32.38 32.38 29.79 29.91 3,506,841 -2.75(-8.41%)
Nov 25, 2022 32.80 33.10 32.27 32.65 1,241,260 -0.48(-1.46%)
Nov 23, 2022 32.23 33.32 31.52 33.13 3,397,333 +1.07(+3.35%)
Nov 22, 2022 30.28 32.13 30.19 32.06 3,349,180 +2.25(+7.56%)
Nov 21, 2022 29.81 29.95 28.86 29.81 1,843,115 -0.36(-1.19%)
Nov 18, 2022 29.54 30.27 29.23 30.17 2,563,763 +0.50(+1.69%)
Nov 17, 2022 29.60 30.03 29.05 29.66 2,233,443 -1.00(-3.25%)
Nov 16, 2022 30.80 31.62 30.59 30.66 2,579,079 -0.68(-2.16%)
Nov 15, 2022 32.71 32.77 30.68 31.34 4,274,684 -0.67(-2.08%)
Nov 14, 2022 31.75 32.52 31.38 32.00 3,234,506 -0.38(-1.16%)
Nov 11, 2022 32.28 32.43 31.28 32.38 4,185,539 +0.19(+0.60%)
Nov 10, 2022 31.15 32.37 30.25 32.19 6,621,198 +4.14(+14.75%)
Nov 09, 2022 28.53 29.65 27.81 28.05 4,540,786 -0.71(-2.45%)
Nov 08, 2022 25.80 29.47 25.57 28.75 8,406,314 +3.00(+11.64%)
Nov 07, 2022 25.69 25.97 24.78 25.76 2,983,905 +0.34(+1.33%)
Nov 04, 2022 23.19 25.43 23.19 25.42 7,469,932 +4.19(+19.72%)
Nov 03, 2022 21.73 21.95 20.98 21.23 5,146,279 -1.09(-4.89%)
Nov 02, 2022 25.60 22.22 22.33 6,617,518 -2.83(-11.26%)
Nov 01, 2022 25.44 25.96 24.96 25.16 3,834,487 +0.99(+4.08%)
Oct 31, 2022 24.50 24.91 24.08 24.17 3,902,742 -1.10(-4.36%)
Oct 28, 2022 24.84 25.34 24.37 25.27 2,933,297 -0.31(-1.21%)
Oct 27, 2022 26.42 26.65 25.51 25.58 3,009,129 -0.55(-2.11%)
Oct 26, 2022 25.22 26.71 25.21 26.13 4,621,772 +1.41(+5.71%)
Oct 25, 2022 24.10 25.01 23.95 24.72 4,970,607 +0.93(+3.90%)
Oct 24, 2022 23.93 24.08 22.90 23.79 4,538,876 -0.77(-3.15%)
Oct 21, 2022 22.62 24.61 22.37 24.57 6,838,455 +2.17(+9.67%)
Oct 20, 2022 22.04 23.52 21.82 22.40 3,880,517 +0.52(+2.39%)
Oct 19, 2022 22.33 22.56 21.60 21.88 3,615,376 -1.32(-5.71%)
Oct 18, 2022 23.58 23.68 22.66 23.21 2,683,122 +0.30(+1.31%)
Oct 17, 2022 22.89 23.53 22.77 22.91 4,669,813 +1.26(+5.81%)
Oct 14, 2022 23.10 23.23 21.52 21.65 3,377,145 -2.00(-8.46%)
Oct 13, 2022 22.33 23.84 21.10 23.65 3,886,015 -0.43(-1.77%)
Oct 12, 2022 23.86 24.48 23.42 24.08 4,381,120 +0.32(+1.34%)
Oct 11, 2022 24.24 25.30 23.62 23.76 4,904,518 -0.41(-1.68%)
Oct 10, 2022 24.16 25.24 23.96 24.16 4,023,504 -0.78(-3.14%)
Oct 07, 2022 26.56 27.16 24.93 24.95 4,489,917 -2.70(-9.76%)
Oct 06, 2022 26.70 27.71 26.35 27.64 3,930,181 +0.55(+2.03%)
Oct 05, 2022 26.67 27.09 25.62 27.09 3,787,338 -0.74(-2.67%)
Oct 04, 2022 27.35 28.65 27.00 27.84 5,482,999 +1.47(+5.57%)
Oct 03, 2022 25.32 26.42 24.90 26.37 4,244,435 +1.89(+7.70%)
Sep 30, 2022 23.55 25.38 23.32 24.48 4,941,310 +0.84(+3.56%)
Sep 29, 2022 23.15 23.76 22.33 23.64 5,126,381 +0.19(+0.82%)
Sep 28, 2022 21.44 23.45 21.43 23.45 5,566,480 +2.95(+14.39%)
Sep 27, 2022 21.00 21.60 20.45 20.50 4,509,991 +0.18(+0.90%)
Sep 26, 2022 21.17 21.57 19.63 20.31 3,876,547 -1.11(-5.19%)
Sep 23, 2022 22.54 22.62 20.90 21.43 5,605,304 -2.55(-10.65%)
Sep 22, 2022 24.46 25.05 23.65 23.98 3,440,779 -0.20(-0.84%)
Sep 21, 2022 24.61 25.55 23.31 24.18 5,145,226 +0.12(+0.48%)
Sep 20, 2022 24.63 24.66 23.53 24.07 3,697,606 -1.37(-5.40%)
Sep 19, 2022 23.90 25.45 23.62 25.44 3,456,972 +0.91(+3.71%)
Sep 16, 2022 23.29 25.18 22.88 24.53 5,482,381 +0.44(+1.81%)
Sep 15, 2022 25.16 25.64 23.61 24.09 4,943,627 -1.53(-5.96%)
Sep 14, 2022 25.89 26.47 25.49 25.62 3,224,362 +0.10(+0.38%)
Sep 13, 2022 25.72 27.04 25.35 25.53 3,652,657 -2.21(-7.98%)
Sep 12, 2022 28.16 28.32 27.38 27.74 3,410,576 +0.76(+2.83%)
Sep 09, 2022 26.30 27.08 26.15 26.98 3,598,126 +1.47(+5.76%)
Sep 08, 2022 24.96 25.80 24.48 25.51 3,745,594 +0.15(+0.57%)
Sep 07, 2022 23.60 25.76 23.30 25.36 4,387,510 +1.67(+7.06%)
Sep 06, 2022 24.47 25.25 23.55 23.69 3,592,550 -0.67(-2.74%)
Sep 02, 2022 23.87 25.16 23.28 24.36 4,519,125 +1.43(+6.24%)
Sep 01, 2022 23.50 23.77 22.71 22.92 6,139,758 -1.51(-6.17%)
Aug 31, 2022 24.96 25.33 24.42 24.43 4,594,855 -0.59(-2.36%)
Aug 30, 2022 26.11 26.13 24.64 25.02 3,631,807 -1.11(-4.25%)
Aug 29, 2022 26.52 27.29 25.91 26.13 3,767,115 -0.63(-2.35%)
Aug 26, 2022 29.28 29.66 26.29 26.76 5,725,235 -2.78(-9.42%)
Aug 25, 2022 29.70 29.74 28.73 29.55 2,589,877 +0.41(+1.39%)
Aug 24, 2022 28.30 29.21 27.71 29.14 2,836,381 +0.56(+1.96%)
Aug 23, 2022 27.89 29.75 27.85 28.58 4,393,070 +0.87(+3.14%)
Aug 22, 2022 27.00 27.92 26.80 27.71 3,075,436 +0.04(+0.14%)
Aug 19, 2022 28.56 28.59 27.48 27.67 2,905,517 -1.28(-4.41%)
Aug 18, 2022 29.00 29.43 28.55 28.95 2,622,796 +0.12(+0.40%)
Aug 17, 2022 30.45 30.54 28.65 28.83 4,076,376 -2.17(-6.99%)
Aug 16, 2022 30.52 31.14 30.10 31.00 2,363,910 +0.13(+0.41%)
Aug 15, 2022 30.72 31.05 30.09 30.87 2,609,458 -1.25(-3.88%)
Aug 12, 2022 31.31 32.30 31.08 32.12 2,717,888 +1.27(+4.11%)
Aug 11, 2022 32.39 32.66 30.73 30.85 2,821,429 -1.22(-3.80%)
Aug 10, 2022 32.43 33.09 31.44 32.07 3,884,319 +0.43(+1.34%)
Aug 09, 2022 32.13 32.23 30.52 31.65 3,151,173 -0.08(-0.24%)
Aug 08, 2022 31.25 32.43 31.13 31.72 4,654,391 +1.65(+5.50%)
Aug 05, 2022 29.00 30.15 28.20 30.07 4,516,747 -0.38(-1.24%)
Aug 04, 2022 29.01 31.23 28.67 30.45 5,571,707 +2.07(+7.29%)
Aug 03, 2022 29.67 29.67 27.92 28.38 4,712,762 -0.88(-3.01%)
Aug 02, 2022 30.29 31.67 29.24 29.26 4,955,525 -0.82(-2.73%)
Aug 01, 2022 30.40 30.70 29.47 30.08 3,551,516 -0.02(-0.06%)
Jul 29, 2022 29.92 30.42 28.48 30.10 5,164,640 +0.58(+1.97%)
Jul 28, 2022 30.11 30.36 28.82 29.52 6,219,776 +1.07(+3.77%)
Jul 27, 2022 27.66 28.81 26.93 28.45 4,806,302 +0.90(+3.26%)
Jul 26, 2022 26.68 27.73 26.66 27.55 3,508,573 +1.09(+4.13%)
Jul 25, 2022 28.15 28.32 25.99 26.45 5,943,959 -1.90(-6.68%)
Jul 22, 2022 29.41 30.85 28.06 28.35 6,111,940 -0.71(-2.43%)
Jul 21, 2022 28.32 29.39 27.89 29.05 4,774,852 +1.10(+3.94%)
Jul 20, 2022 29.93 30.29 27.93 27.95 4,078,588 -1.73(-5.83%)
Jul 19, 2022 29.63 30.35 29.01 29.68 4,163,232 +0.63(+2.16%)
Jul 18, 2022 29.74 30.48 29.05 29.05 3,912,151 +0.34(+1.18%)
Jul 15, 2022 29.46 29.46 27.75 28.72 3,524,898 -0.22(-0.77%)
Jul 14, 2022 29.25 29.47 27.20 28.94 5,257,574 -2.78(-8.78%)
Jul 13, 2022 30.12 32.97 29.86 31.72 4,690,231 +1.34(+4.42%)
Jul 12, 2022 31.37 31.95 30.13 30.38 2,894,462 -1.02(-3.23%)
Jul 11, 2022 31.43 32.55 31.17 31.39 2,770,970 -0.89(-2.76%)
Jul 08, 2022 32.78 33.60 31.73 32.28 2,518,496 -0.29(-0.89%)
Jul 07, 2022 32.23 33.60 31.87 32.57 3,747,874 +0.96(+3.03%)
Jul 06, 2022 32.16 32.58 29.92 31.62 3,413,466 -0.53(-1.65%)
Jul 05, 2022 33.92 34.49 30.85 32.15 3,989,314 -2.90(-8.28%)
Jul 01, 2022 32.06 35.57 31.87 35.05 4,059,968 +1.84(+5.53%)
Jun 30, 2022 35.38 35.78 33.07 33.21 2,893,491 -2.64(-7.36%)
Jun 29, 2022 37.66 37.99 35.23 35.85 2,506,896 -1.14(-3.08%)
Jun 28, 2022 39.17 39.35 36.87 36.99 2,242,845 -1.76(-4.54%)
Jun 27, 2022 38.44 38.85 37.49 38.75 2,251,382 -0.35(-0.89%)
Jun 24, 2022 37.51 39.35 36.60 39.10 2,871,454 +1.94(+5.23%)
Jun 23, 2022 39.94 40.90 36.43 37.16 3,073,472 -3.20(-7.93%)
Jun 22, 2022 41.42 42.72 40.31 40.36 2,701,231 -1.11(-2.68%)
Jun 21, 2022 41.01 42.64 40.59 41.47 1,813,342 +0.37(+0.89%)
Jun 17, 2022 41.97 42.20 40.46 41.10 1,693,671 -1.03(-2.46%)
Jun 16, 2022 39.81 42.77 38.63 42.14 3,651,141 +1.66(+4.11%)
Jun 15, 2022 41.18 41.77 38.39 40.47 4,604,905 +1.14(+2.90%)
Jun 14, 2022 41.67 41.67 38.53 39.33 2,808,018 -2.24(-5.40%)
Jun 13, 2022 43.70 44.62 41.43 41.58 3,166,012 -5.98(-12.57%)
Jun 10, 2022 42.33 48.21 41.42 47.55 4,295,055 +4.02(+9.24%)
Jun 09, 2022 46.31 46.64 43.42 43.53 1,750,781 -3.55(-7.54%)
Jun 08, 2022 47.09 48.11 46.51 47.08 1,258,554 -0.58(-1.22%)
Jun 07, 2022 46.56 48.05 46.36 47.66 1,493,308 +0.81(+1.73%)
Jun 06, 2022 48.69 48.96 46.04 46.85 1,333,130 -0.97(-2.02%)
Jun 03, 2022 48.86 49.90 47.52 47.81 1,453,511 -2.42(-4.81%)
Jun 02, 2022 47.57 50.65 47.43 50.23 2,300,065 +4.03(+8.73%)
Jun 01, 2022 46.38 47.08 45.10 46.20 1,820,079 +0.67(+1.47%)
May 31, 2022 47.54 48.96 44.96 45.53 1,599,810 -2.24(-4.70%)
May 27, 2022 48.15 48.50 46.98 47.77 1,624,009 +0.32(+0.67%)
May 26, 2022 47.46 48.65 46.74 47.45 1,501,910 -0.54(-1.13%)
May 25, 2022 47.25 48.29 46.58 48.00 1,650,818 -0.50(-1.04%)
May 24, 2022 47.23 49.11 46.36 48.50 2,422,555 +1.50(+3.19%)
May 23, 2022 48.16 48.75 46.05 47.00 1,954,051 +0.51(+1.10%)
May 20, 2022 46.93 47.04 45.03 46.49 1,603,955 -0.26(-0.56%)
May 19, 2022 44.31 47.37 44.28 46.75 2,424,992 +4.58(+10.87%)
May 18, 2022 44.03 44.43 42.05 42.17 1,882,010 -2.13(-4.80%)
May 17, 2022 45.35 45.53 43.66 44.29 2,563,818 +0.15(+0.33%)
May 16, 2022 43.04 44.42 42.97 44.15 2,568,945 +1.02(+2.38%)
May 13, 2022 41.53 44.05 41.26 43.12 2,748,103 +1.65(+3.99%)
May 12, 2022 43.80 44.19 39.94 41.47 4,983,312 -4.16(-9.11%)
May 11, 2022 47.19 49.10 45.56 45.63 5,067,474 -0.19(-0.42%)
May 10, 2022 48.60 49.40 44.69 45.82 3,983,674 -1.59(-3.34%)
May 09, 2022 50.88 51.54 47.25 47.41 3,830,161 -6.47(-12.01%)
May 06, 2022 54.38 55.24 52.94 53.87 3,930,618 -1.02(-1.87%)
May 05, 2022 59.80 60.04 53.31 54.90 4,447,401 -3.82(-6.50%)
May 04, 2022 56.47 59.19 55.03 58.72 5,983,969 +2.14(+3.78%)
May 03, 2022 55.35 57.74 55.22 56.58 4,026,817 +1.72(+3.14%)
May 02, 2022 53.40 55.22 52.14 54.86 6,003,434 -1.49(-2.64%)
Apr 29, 2022 58.87 59.81 56.21 56.35 4,242,267 -1.15(-2.00%)
Apr 28, 2022 55.81 57.93 54.89 57.50 3,421,974 +2.11(+3.81%)
Apr 27, 2022 56.09 57.50 55.23 55.39 3,465,241 -0.60(-1.07%)
Apr 26, 2022 59.31 59.66 55.94 55.99 2,949,784 -2.53(-4.33%)
Apr 25, 2022 57.95 60.19 55.84 58.53 4,530,083 -4.23(-6.75%)
Apr 22, 2022 63.47 65.70 62.05 62.76 3,529,020 -4.35(-6.48%)
Apr 21, 2022 72.28 72.52 65.54 67.11 4,586,789 -7.32(-9.83%)
Apr 20, 2022 72.38 74.77 71.26 74.43 2,770,740 +1.58(+2.16%)
Apr 19, 2022 75.10 76.34 71.82 72.85 3,139,914 -4.45(-5.75%)
Apr 18, 2022 79.02 80.12 77.14 77.30 2,941,491 +0.14(+0.18%)
Apr 14, 2022 75.99 77.61 74.64 77.17 1,979,349 +0.45(+0.59%)
Apr 13, 2022 75.17 77.35 74.05 76.71 2,276,743 +3.31(+4.50%)
Apr 12, 2022 74.24 76.06 72.16 73.41 2,742,928 +1.14(+1.58%)
Apr 11, 2022 74.88 75.54 70.48 72.26 2,454,546 -0.57(-0.78%)
Apr 08, 2022 70.29 73.45 70.29 72.83 2,782,221 +3.41(+4.92%)
Apr 07, 2022 68.02 70.56 67.59 69.42 2,863,384 +1.90(+2.81%)
Apr 06, 2022 67.86 69.29 66.30 67.53 2,557,653 -0.45(-0.67%)
Apr 05, 2022 72.07 73.77 67.29 67.98 2,489,256 -3.18(-4.47%)
Apr 04, 2022 73.30 73.55 69.34 71.16 2,485,704 -1.31(-1.81%)
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.