Canada markets open in 52 minutes

NYSE ARCA GOLD BUGS INDEX (^HUI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
266.84+10.65 (+4.16%)
At close: 04:10PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024256.18268.65256.18266.84266.84-
Apr 24, 2024256.28256.53253.27256.18256.18-
Apr 23, 2024251.85257.27248.67256.28256.28-
Apr 22, 2024262.73262.73250.84251.85251.85-
Apr 19, 2024260.16263.94258.99262.73262.73-
Apr 18, 2024259.13263.42258.46260.16260.16-
Apr 17, 2024255.74261.96255.69259.13259.13-
Apr 16, 2024259.36259.36251.57255.74255.74-
Apr 15, 2024262.96264.96257.00259.36259.36-
Apr 12, 2024267.36278.73260.92262.96262.96-
Apr 11, 2024263.60267.75261.34267.36267.36-
Apr 10, 2024267.57267.57258.39263.60263.60-
Apr 09, 2024262.42271.45262.42267.57267.57-
Apr 08, 2024265.17269.08260.28262.42262.42-
Apr 05, 2024256.79266.18255.95265.17265.17-
Apr 04, 2024260.85260.85256.29256.79256.79-
Apr 03, 2024255.11261.41255.02260.85260.85-
Apr 02, 2024252.05255.86252.05255.11255.11-
Apr 01, 2024247.21255.28247.21252.05252.05-
Mar 28, 2024240.37247.83240.37247.21247.21-
Mar 27, 2024231.78240.44231.78240.37240.37-
Mar 26, 2024231.97236.34231.66231.78231.78-
Mar 25, 2024230.54236.51230.54231.97231.97-
Mar 22, 2024233.62234.45230.54230.54230.54-
Mar 21, 2024234.37240.19233.53233.62233.62-
Mar 20, 2024225.75236.38224.85234.37234.37-
Mar 19, 2024230.42230.42225.42225.75225.75-
Mar 18, 2024232.69232.69230.11230.42230.42-
Mar 15, 2024231.48233.40229.91232.69232.69-
Mar 14, 2024234.57234.57230.01231.48231.48-
Mar 13, 2024229.63236.02229.63234.57234.57-
Mar 12, 2024234.40234.40226.81229.63229.63-
Mar 11, 2024228.66235.35228.17234.40234.40-
Mar 08, 2024228.97231.28227.52228.66228.66-
Mar 07, 2024225.45229.11225.45228.97228.97-
Mar 06, 2024221.46228.15221.46225.45225.45-
Mar 05, 2024220.28225.08220.28221.46221.46-
Mar 04, 2024210.75220.36210.75220.28220.28-
Mar 01, 2024204.02211.45202.88210.75210.75-
Feb 29, 2024198.78205.77198.78204.02204.02-
Feb 28, 2024201.79201.79197.89198.78198.78-
Feb 27, 2024203.66204.93201.79201.79201.79-
Feb 26, 2024206.57206.57201.48203.66203.66-
Feb 23, 2024202.88207.00200.62206.57206.57-
Feb 22, 2024207.99207.99202.38202.88202.88-
Feb 21, 2024208.95208.95205.24207.99207.99-
Feb 20, 2024207.96210.47207.17208.95208.95-
Feb 16, 2024207.67210.17206.04207.96207.96-
Feb 15, 2024200.79209.49200.79207.67207.67-
Feb 14, 2024199.92201.19197.85200.79200.79-
Feb 13, 2024213.76213.76198.19199.92199.92-
Feb 12, 2024211.00214.64210.78213.76213.76-
Feb 09, 2024212.91212.91209.56211.00211.00-
Feb 08, 2024214.56214.56212.24212.91212.91-
Feb 07, 2024216.43216.82213.99214.56214.56-
Feb 06, 2024214.71217.17214.01216.43216.43-
Feb 05, 2024219.20219.20213.25214.71214.71-
Feb 02, 2024226.97226.97216.58219.20219.20-
Feb 01, 2024218.67227.65218.67226.97226.97-
Jan 31, 2024219.68224.11218.31218.67218.67-
Jan 30, 2024221.81223.36218.50219.68219.68-
Jan 29, 2024218.54222.12217.40221.81221.81-
Jan 26, 2024219.83221.76218.44218.54218.54-
Jan 25, 2024216.94220.90216.94219.83219.83-
Jan 24, 2024223.69228.16216.85216.94216.94-
Jan 23, 2024218.63224.15218.63223.69223.69-
Jan 22, 2024218.53219.09215.08218.63218.63-
Jan 19, 2024217.87218.84215.75218.53218.53-
Jan 18, 2024218.41218.99216.91217.87217.87-
Jan 17, 2024223.65223.65217.05218.41218.41-
Jan 16, 2024233.22233.22223.54223.65223.65-
Jan 12, 2024226.86237.55226.86233.22233.22-
Jan 11, 2024228.66230.03224.19226.86226.86-
Jan 10, 2024228.92229.98226.60228.66228.66-
Jan 09, 2024233.20233.20228.46228.92228.92-
Jan 08, 2024232.98234.51229.01233.20233.20-
Jan 05, 2024233.28237.57231.26232.98232.98-
Jan 04, 2024233.09234.44230.12233.28233.28-
Jan 03, 2024239.31239.31231.22233.09233.09-
Jan 02, 2024243.31244.59238.81239.31239.31-
Dec 29, 2023244.59244.59240.58243.31243.31-
Dec 28, 2023251.00251.00244.53244.59244.59-
Dec 27, 2023248.26252.66248.26251.00251.00-
Dec 26, 2023247.91250.09246.79248.26248.26-
Dec 22, 2023245.80254.06245.80247.91247.91-
Dec 21, 2023242.35247.61242.35245.80245.80-
Dec 20, 2023247.46247.91242.17242.35242.35-
Dec 19, 2023240.39248.94240.39247.46247.46-
Dec 18, 2023238.60240.57237.39240.39240.39-
Dec 15, 2023239.03240.81236.75238.60238.60-
Dec 14, 2023233.82244.46233.82239.03239.03-
Dec 13, 2023219.82233.87217.98233.82233.82-
Dec 12, 2023227.06227.06218.95219.82219.82-
Dec 11, 2023229.47229.47223.79227.06227.06-
Dec 08, 2023232.85232.85226.52229.47229.47-
Dec 07, 2023234.33235.40230.98232.85232.85-
Dec 06, 2023234.52238.24233.98234.33234.33-
Dec 05, 2023238.96238.96232.32234.52234.52-
Dec 04, 2023245.20245.20237.08238.96238.96-
Dec 01, 2023241.18245.48240.04245.20245.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...