NYSE ARCA GOLD BUGS INDEX (^HUI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:10PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 256.28 | 256.53 | 253.27 | 256.18 | 256.18 | - |
| 23 Apr 2024 | 251.85 | 257.27 | 248.67 | 256.28 | 256.28 | - |
| 22 Apr 2024 | 262.73 | 262.73 | 250.84 | 251.85 | 251.85 | - |
| 19 Apr 2024 | 260.16 | 263.94 | 258.99 | 262.73 | 262.73 | - |
| 18 Apr 2024 | 259.13 | 263.42 | 258.46 | 260.16 | 260.16 | - |
| 17 Apr 2024 | 255.74 | 261.96 | 255.69 | 259.13 | 259.13 | - |
| 16 Apr 2024 | 259.36 | 259.36 | 251.57 | 255.74 | 255.74 | - |
| 15 Apr 2024 | 262.96 | 264.96 | 257.00 | 259.36 | 259.36 | - |
| 12 Apr 2024 | 267.36 | 278.73 | 260.92 | 262.96 | 262.96 | - |
| 11 Apr 2024 | 263.60 | 267.75 | 261.34 | 267.36 | 267.36 | - |
| 10 Apr 2024 | 267.57 | 267.57 | 258.39 | 263.60 | 263.60 | - |
| 09 Apr 2024 | 262.42 | 271.45 | 262.42 | 267.57 | 267.57 | - |
| 08 Apr 2024 | 265.17 | 269.08 | 260.28 | 262.42 | 262.42 | - |
| 05 Apr 2024 | 256.79 | 266.18 | 255.95 | 265.17 | 265.17 | - |
| 04 Apr 2024 | 260.85 | 260.85 | 256.29 | 256.79 | 256.79 | - |
| 03 Apr 2024 | 255.11 | 261.41 | 255.02 | 260.85 | 260.85 | - |
| 02 Apr 2024 | 252.05 | 255.86 | 252.05 | 255.11 | 255.11 | - |
| 01 Apr 2024 | 247.21 | 255.28 | 247.21 | 252.05 | 252.05 | - |
| 28 Mar 2024 | 240.37 | 247.83 | 240.37 | 247.21 | 247.21 | - |
| 27 Mar 2024 | 231.78 | 240.44 | 231.78 | 240.37 | 240.37 | - |
| 26 Mar 2024 | 231.97 | 236.34 | 231.66 | 231.78 | 231.78 | - |
| 25 Mar 2024 | 230.54 | 236.51 | 230.54 | 231.97 | 231.97 | - |
| 22 Mar 2024 | 233.62 | 234.45 | 230.54 | 230.54 | 230.54 | - |
| 21 Mar 2024 | 234.37 | 240.19 | 233.53 | 233.62 | 233.62 | - |
| 20 Mar 2024 | 225.75 | 236.38 | 224.85 | 234.37 | 234.37 | - |
| 19 Mar 2024 | 230.42 | 230.42 | 225.42 | 225.75 | 225.75 | - |
| 18 Mar 2024 | 232.69 | 232.69 | 230.11 | 230.42 | 230.42 | - |
| 15 Mar 2024 | 231.48 | 233.40 | 229.91 | 232.69 | 232.69 | - |
| 14 Mar 2024 | 234.57 | 234.57 | 230.01 | 231.48 | 231.48 | - |
| 13 Mar 2024 | 229.63 | 236.02 | 229.63 | 234.57 | 234.57 | - |
| 12 Mar 2024 | 234.40 | 234.40 | 226.81 | 229.63 | 229.63 | - |
| 11 Mar 2024 | 228.66 | 235.35 | 228.17 | 234.40 | 234.40 | - |
| 08 Mar 2024 | 228.97 | 231.28 | 227.52 | 228.66 | 228.66 | - |
| 07 Mar 2024 | 225.45 | 229.11 | 225.45 | 228.97 | 228.97 | - |
| 06 Mar 2024 | 221.46 | 228.15 | 221.46 | 225.45 | 225.45 | - |
| 05 Mar 2024 | 220.28 | 225.08 | 220.28 | 221.46 | 221.46 | - |
| 04 Mar 2024 | 210.75 | 220.36 | 210.75 | 220.28 | 220.28 | - |
| 01 Mar 2024 | 204.02 | 211.45 | 202.88 | 210.75 | 210.75 | - |
| 29 Feb 2024 | 198.78 | 205.77 | 198.78 | 204.02 | 204.02 | - |
| 28 Feb 2024 | 201.79 | 201.79 | 197.89 | 198.78 | 198.78 | - |
| 27 Feb 2024 | 203.66 | 204.93 | 201.79 | 201.79 | 201.79 | - |
| 26 Feb 2024 | 206.57 | 206.57 | 201.48 | 203.66 | 203.66 | - |
| 23 Feb 2024 | 202.88 | 207.00 | 200.62 | 206.57 | 206.57 | - |
| 22 Feb 2024 | 207.99 | 207.99 | 202.38 | 202.88 | 202.88 | - |
| 21 Feb 2024 | 208.95 | 208.95 | 205.24 | 207.99 | 207.99 | - |
| 20 Feb 2024 | 207.96 | 210.47 | 207.17 | 208.95 | 208.95 | - |
| 16 Feb 2024 | 207.67 | 210.17 | 206.04 | 207.96 | 207.96 | - |
| 15 Feb 2024 | 200.79 | 209.49 | 200.79 | 207.67 | 207.67 | - |
| 14 Feb 2024 | 199.92 | 201.19 | 197.85 | 200.79 | 200.79 | - |
| 13 Feb 2024 | 213.76 | 213.76 | 198.19 | 199.92 | 199.92 | - |
| 12 Feb 2024 | 211.00 | 214.64 | 210.78 | 213.76 | 213.76 | - |
| 09 Feb 2024 | 212.91 | 212.91 | 209.56 | 211.00 | 211.00 | - |
| 08 Feb 2024 | 214.56 | 214.56 | 212.24 | 212.91 | 212.91 | - |
| 07 Feb 2024 | 216.43 | 216.82 | 213.99 | 214.56 | 214.56 | - |
| 06 Feb 2024 | 214.71 | 217.17 | 214.01 | 216.43 | 216.43 | - |
| 05 Feb 2024 | 219.20 | 219.20 | 213.25 | 214.71 | 214.71 | - |
| 02 Feb 2024 | 226.97 | 226.97 | 216.58 | 219.20 | 219.20 | - |
| 01 Feb 2024 | 218.67 | 227.65 | 218.67 | 226.97 | 226.97 | - |
| 31 Jan 2024 | 219.68 | 224.11 | 218.31 | 218.67 | 218.67 | - |
| 30 Jan 2024 | 221.81 | 223.36 | 218.50 | 219.68 | 219.68 | - |
| 29 Jan 2024 | 218.54 | 222.12 | 217.40 | 221.81 | 221.81 | - |
| 26 Jan 2024 | 219.83 | 221.76 | 218.44 | 218.54 | 218.54 | - |
| 25 Jan 2024 | 216.94 | 220.90 | 216.94 | 219.83 | 219.83 | - |
| 24 Jan 2024 | 223.69 | 228.16 | 216.85 | 216.94 | 216.94 | - |
| 23 Jan 2024 | 218.63 | 224.15 | 218.63 | 223.69 | 223.69 | - |
| 22 Jan 2024 | 218.53 | 219.09 | 215.08 | 218.63 | 218.63 | - |
| 19 Jan 2024 | 217.87 | 218.84 | 215.75 | 218.53 | 218.53 | - |
| 18 Jan 2024 | 218.41 | 218.99 | 216.91 | 217.87 | 217.87 | - |
| 17 Jan 2024 | 223.65 | 223.65 | 217.05 | 218.41 | 218.41 | - |
| 16 Jan 2024 | 233.22 | 233.22 | 223.54 | 223.65 | 223.65 | - |
| 12 Jan 2024 | 226.86 | 237.55 | 226.86 | 233.22 | 233.22 | - |
| 11 Jan 2024 | 228.66 | 230.03 | 224.19 | 226.86 | 226.86 | - |
| 10 Jan 2024 | 228.92 | 229.98 | 226.60 | 228.66 | 228.66 | - |
| 09 Jan 2024 | 233.20 | 233.20 | 228.46 | 228.92 | 228.92 | - |
| 08 Jan 2024 | 232.98 | 234.51 | 229.01 | 233.20 | 233.20 | - |
| 05 Jan 2024 | 233.28 | 237.57 | 231.26 | 232.98 | 232.98 | - |
| 04 Jan 2024 | 233.09 | 234.44 | 230.12 | 233.28 | 233.28 | - |
| 03 Jan 2024 | 239.31 | 239.31 | 231.22 | 233.09 | 233.09 | - |
| 02 Jan 2024 | 243.31 | 244.59 | 238.81 | 239.31 | 239.31 | - |
| 29 Dec 2023 | 244.59 | 244.59 | 240.58 | 243.31 | 243.31 | - |
| 28 Dec 2023 | 251.00 | 251.00 | 244.53 | 244.59 | 244.59 | - |
| 27 Dec 2023 | 248.26 | 252.66 | 248.26 | 251.00 | 251.00 | - |
| 26 Dec 2023 | 247.91 | 250.09 | 246.79 | 248.26 | 248.26 | - |
| 22 Dec 2023 | 245.80 | 254.06 | 245.80 | 247.91 | 247.91 | - |
| 21 Dec 2023 | 242.35 | 247.61 | 242.35 | 245.80 | 245.80 | - |
| 20 Dec 2023 | 247.46 | 247.91 | 242.17 | 242.35 | 242.35 | - |
| 19 Dec 2023 | 240.39 | 248.94 | 240.39 | 247.46 | 247.46 | - |
| 18 Dec 2023 | 238.60 | 240.57 | 237.39 | 240.39 | 240.39 | - |
| 15 Dec 2023 | 239.03 | 240.81 | 236.75 | 238.60 | 238.60 | - |
| 14 Dec 2023 | 233.82 | 244.46 | 233.82 | 239.03 | 239.03 | - |
| 13 Dec 2023 | 219.82 | 233.87 | 217.98 | 233.82 | 233.82 | - |
| 12 Dec 2023 | 227.06 | 227.06 | 218.95 | 219.82 | 219.82 | - |
| 11 Dec 2023 | 229.47 | 229.47 | 223.79 | 227.06 | 227.06 | - |
| 08 Dec 2023 | 232.85 | 232.85 | 226.52 | 229.47 | 229.47 | - |
| 07 Dec 2023 | 234.33 | 235.40 | 230.98 | 232.85 | 232.85 | - |
| 06 Dec 2023 | 234.52 | 238.24 | 233.98 | 234.33 | 234.33 | - |
| 05 Dec 2023 | 238.96 | 238.96 | 232.32 | 234.52 | 234.52 | - |
| 04 Dec 2023 | 245.20 | 245.20 | 237.08 | 238.96 | 238.96 | - |
| 01 Dec 2023 | 241.18 | 245.48 | 240.04 | 245.20 | 245.20 | - |
| 30 Nov 2023 | 241.30 | 241.55 | 238.03 | 241.18 | 241.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.