^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019173.74173.74173.74173.74173.74-
Jun 13, 2019170.92174.06170.50173.86173.86-
Jun 12, 2019169.83172.10169.56170.92170.92-
Jun 11, 2019166.59168.82165.58168.23168.23-
Jun 10, 2019166.32167.36164.07167.11167.11-
Jun 07, 2019170.74171.39168.33168.95168.95-
Jun 06, 2019168.12169.93166.86169.30169.30-
Jun 05, 2019169.62171.34165.35167.32167.32-
Jun 04, 2019163.10167.09162.94167.09167.09-
Jun 03, 2019159.59165.14159.51164.89164.89-
May 31, 2019152.15157.97152.15157.08157.08-
May 30, 2019148.19150.79147.33150.55150.55-
May 29, 2019148.04148.72147.26147.88147.88-
May 28, 2019147.82148.76146.51147.59147.59-
May 24, 2019148.99149.57147.55149.07149.07-
May 23, 2019148.94152.03148.52148.58148.58-
May 22, 2019150.55150.80147.21148.04148.04-
May 21, 2019149.39150.55148.11150.33150.33-
May 20, 2019150.23151.69149.73149.95149.95-
May 17, 2019149.10150.83148.24150.48150.48-
May 16, 2019151.82151.82148.26149.75149.75-
May 15, 2019152.70153.24151.62151.82151.82-
May 14, 2019152.69152.69150.14152.07152.07-
May 13, 2019149.90153.13148.61152.95152.95-
May 10, 2019151.23151.30147.71147.78147.78-
May 09, 2019152.48153.82150.64150.68150.68-
May 08, 2019156.29157.64151.54152.61152.61-
May 07, 2019152.45156.00151.44155.39155.39-
May 06, 2019152.52153.90151.76152.53152.53-
May 03, 2019152.90154.99152.32152.99152.99-
May 02, 2019153.76153.76150.28150.84150.84-
May 01, 2019156.31157.93152.18153.76153.76-
Apr 30, 2019156.45157.88156.09156.74156.74-
Apr 29, 2019159.53159.53155.74156.39156.39-
Apr 26, 2019158.71161.11158.70160.47160.47-
Apr 25, 2019157.77159.88155.68156.63156.63-
Apr 24, 2019156.45159.44155.03157.77157.77-
Apr 23, 2019156.21157.57155.66156.41156.41-
Apr 22, 2019160.81160.81157.04157.43157.43-
Apr 18, 2019163.34164.42159.56160.42160.42-
Apr 17, 2019165.38165.75162.32163.47163.47-
Apr 16, 2019166.96166.96164.50164.81164.81-
Apr 15, 2019167.23169.08166.22168.68168.68-
Apr 12, 2019169.20169.74167.42168.27168.27-
Apr 11, 2019169.17171.20167.72169.02169.02-
Apr 10, 2019173.86174.55171.35171.52171.52-
Apr 09, 2019173.72174.25172.64174.19174.19-
Apr 08, 2019173.54173.88171.90173.15173.15-
Apr 05, 2019171.43171.43169.66171.18171.18-
Apr 04, 2019165.73172.01164.78171.81171.81-
Apr 03, 2019167.30168.78166.89167.23167.23-
Apr 02, 2019166.49168.10166.05167.30167.30-
Apr 01, 2019170.41171.13165.14166.35166.35-
Mar 29, 2019172.21172.35169.92169.95169.95-
Mar 28, 2019172.38172.48168.93170.30170.30-
Mar 27, 2019177.61178.52175.21175.42175.42-
Mar 26, 2019175.30178.16174.55177.92177.92-
Mar 25, 2019174.00177.84173.31177.18177.18-
Mar 22, 2019171.45174.17171.03173.14173.14-
Mar 21, 2019171.23172.34168.74172.03172.03-
Mar 20, 2019167.39171.99164.64171.19171.19-
Mar 19, 2019169.17169.64167.28167.41167.41-
Mar 18, 2019169.69170.40167.09167.33167.33-
Mar 15, 2019169.99171.83167.79169.38169.38-
Mar 14, 2019170.84171.41168.79169.19169.19-
Mar 13, 2019174.05175.12172.40174.18174.18-
Mar 12, 2019170.00173.31169.88173.17173.17-
Mar 11, 2019170.07171.26166.31169.18169.18-
Mar 08, 2019166.86170.05165.83170.00170.00-
Mar 07, 2019162.41165.05162.01164.20164.20-
Mar 06, 2019166.86166.86162.49162.67162.67-
Mar 05, 2019165.97167.15165.16167.11167.11-
Mar 04, 2019163.61166.41161.98166.31166.31-
Mar 01, 2019166.40169.11164.50164.66164.66-
Feb 28, 2019168.09168.70166.79168.27168.27-
Feb 27, 2019171.04171.65167.07168.34168.34-
Feb 26, 2019171.94172.80168.49171.64171.64-
Feb 25, 2019174.32175.00172.09172.25172.25-
Feb 22, 2019174.99177.93173.97174.43174.43-
Feb 21, 2019175.61175.94173.45174.72174.72-
Feb 20, 2019176.20180.22175.11176.81176.81-
Feb 19, 2019169.61176.32169.24175.25175.25-
Feb 15, 2019166.98167.93164.11167.91167.91-
Feb 14, 2019163.70166.41162.99165.92165.92-
Feb 13, 2019165.63166.57163.17163.94163.94-
Feb 12, 2019168.28168.28164.71165.63165.63-
Feb 11, 2019166.72168.70166.25167.08167.08-
Feb 08, 2019167.04169.68166.76168.87168.87-
Feb 07, 2019167.57168.57165.90166.47166.47-
Feb 06, 2019168.18170.72167.63167.91167.91-
Feb 05, 2019168.76170.04167.21170.00170.00-
Feb 04, 2019166.10169.52165.92168.94168.94-
Feb 01, 2019170.01170.27166.53169.25169.25-
Jan 31, 2019168.56170.43167.82170.39170.39-
Jan 30, 2019165.03169.69163.76167.10167.10-
Jan 29, 2019163.01165.41161.41165.23165.23-
Jan 28, 2019159.59161.48159.42160.93160.93-
Jan 25, 2019155.19158.78155.19158.64158.64-
Jan 24, 2019151.53153.30151.40152.78152.78-
Jan 23, 2019151.86152.80150.12151.86151.86-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...