Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: NUAG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.000 2.000 1.950 1.950 28,900 +0.00(+0.00%)
May 30, 2019 1.660 1.950 1.660 1.950 58,025 +0.23(+13.37%)
May 29, 2019 1.840 1.850 1.720 1.720 10,525 -0.12(-6.52%)
May 28, 2019 2.000 2.000 1.780 1.840 7,570 -0.16(-8.00%)
May 27, 2019 2.030 2.040 1.950 2.000 51,500 -0.04(-1.96%)
May 24, 2019 2.160 2.160 2.020 2.040 22,000 -0.13(-5.99%)
May 23, 2019 2.160 2.170 2.160 2.170 13,500 +0.07(+3.33%)
May 22, 2019 2.150 2.150 2.100 2.100 33,050 -0.05(-2.33%)
May 21, 2019 2.140 2.160 2.140 2.150 12,800 +0.00(+0.00%)
May 17, 2019 2.150 2.150 2.150 0 -0.05(-2.27%)
May 16, 2019 2.140 2.200 2.140 2.200 18,300 +0.08(+3.77%)
May 15, 2019 2.150 2.150 2.100 2.120 23,100 -0.04(-1.85%)
May 14, 2019 2.200 2.200 2.160 2.160 400 +0.02(+0.93%)
May 13, 2019 2.210 2.210 2.110 2.140 17,800 -0.09(-4.04%)
May 10, 2019 2.270 2.270 2.200 2.230 9,800 -0.02(-0.89%)
May 09, 2019 2.270 2.270 2.230 2.250 5,220 -0.02(-0.88%)
May 08, 2019 2.270 2.270 2.260 2.270 6,140 +0.01(+0.44%)
May 07, 2019 2.260 2.270 2.260 2.260 800 +0.01(+0.44%)
May 06, 2019 2.250 2.300 2.250 2.250 3,600 +0.00(+0.00%)
May 03, 2019 2.250 2.250 2.220 2.250 600 +0.03(+1.35%)
May 02, 2019 2.240 2.240 2.220 2.220 300 +0.02(+0.91%)
May 01, 2019 2.210 2.250 2.200 2.200 34,050 +0.00(+0.00%)
Apr 30, 2019 2.260 2.270 2.200 2.200 8,800 -0.12(-5.17%)
Apr 29, 2019 2.230 2.500 2.230 2.320 86,550 -0.03(-1.28%)
Apr 26, 2019 2.400 2.480 2.350 2.350 92,200 -0.03(-1.26%)
Apr 25, 2019 2.280 2.400 2.170 2.380 26,260 +0.10(+4.39%)
Apr 24, 2019 2.290 2.300 2.280 2.280 5,900 +0.02(+0.88%)
Apr 23, 2019 2.280 2.280 2.260 2.260 21,199 -0.04(-1.74%)
Apr 22, 2019 2.280 2.300 2.270 2.300 8,100 +0.00(+0.00%)
Apr 18, 2019 2.300 2.300 2.300 0 -0.09(-3.77%)
Apr 17, 2019 2.390 2.390 2.390 2.390 500 +0.09(+3.91%)
Apr 16, 2019 2.400 2.400 2.300 2.300 14,416 -0.11(-4.56%)
Apr 15, 2019 2.410 2.410 2.390 2.410 5,000 +0.02(+0.84%)
Apr 12, 2019 2.430 2.430 2.390 2.390 2,000 -0.05(-2.05%)
Apr 11, 2019 2.420 2.500 2.400 2.440 15,850 -0.06(-2.40%)
Apr 10, 2019 2.490 2.510 2.450 2.500 16,300 -0.00(-0.20%)
Apr 09, 2019 2.440 2.505 2.440 2.505 20,790 +0.00(+0.20%)
Apr 08, 2019 2.490 2.505 2.490 2.500 97,450 +0.00(+0.00%)
Apr 05, 2019 2.480 2.500 2.480 2.500 22,800 +0.01(+0.40%)
Apr 04, 2019 2.490 2.500 2.460 2.490 19,850 -0.01(-0.40%)
Apr 03, 2019 2.230 2.500 2.230 2.500 39,732 +0.24(+10.62%)
Apr 02, 2019 2.290 2.290 2.260 2.260 9,200 -0.06(-2.59%)
Apr 01, 2019 2.300 2.320 2.300 2.320 5,600 -0.05(-2.11%)
Mar 29, 2019 2.370 2.370 2.370 2.370 100 +0.12(+5.33%)
Mar 28, 2019 2.170 2.260 2.170 2.250 1,700 -0.20(-8.16%)
Mar 26, 2019 2.450 2.450 2.450 0 +0.00(+0.00%)
Mar 25, 2019 2.450 2.450 2.450 2.450 6,750 -0.05(-2.00%)
Mar 22, 2019 2.500 2.500 2.470 2.500 19,363 +0.00(+0.00%)
Mar 21, 2019 2.440 2.500 2.440 2.500 79,900 +0.05(+2.04%)
Mar 20, 2019 2.400 2.450 2.350 2.450 25,000 +0.05(+2.08%)
Mar 19, 2019 2.350 2.400 2.350 2.400 100,242 +0.00(+0.00%)
Mar 18, 2019 2.350 2.400 2.350 2.400 3,000 +0.03(+1.27%)
Mar 15, 2019 2.380 2.380 2.360 2.370 3,300 +0.00(+0.00%)
Mar 14, 2019 2.390 2.400 2.360 2.370 16,400 -0.03(-1.25%)
Mar 13, 2019 2.290 2.400 2.290 2.400 71,385 +0.15(+6.67%)
Mar 12, 2019 2.290 2.290 2.250 2.250 47,500 -0.05(-2.17%)
Mar 11, 2019 2.300 2.300 2.250 2.300 434,300 +0.00(+0.00%)
Mar 08, 2019 2.340 2.340 2.290 2.300 31,750 -0.01(-0.43%)
Mar 07, 2019 2.300 2.310 2.290 2.310 6,000 +0.01(+0.43%)
Mar 06, 2019 2.250 2.300 2.250 2.300 8,000 +0.05(+2.22%)
Mar 05, 2019 2.320 2.340 2.250 2.250 42,595 -0.07(-3.02%)
Mar 04, 2019 2.320 2.340 2.270 2.320 80,028 +0.02(+0.87%)
Mar 01, 2019 2.300 2.300 2.300 2.300 12,000 -0.09(-3.77%)
Feb 28, 2019 2.290 2.390 2.260 2.390 38,743 +0.00(+0.00%)
Feb 27, 2019 2.280 2.390 2.280 2.390 127,200 +0.09(+3.91%)
Feb 26, 2019 2.240 2.300 2.220 2.300 125,648 +0.06(+2.68%)
Feb 25, 2019 2.250 2.250 2.230 2.240 38,070 +0.01(+0.45%)
Feb 22, 2019 2.140 2.250 2.140 2.230 244,964 +0.08(+3.72%)
Feb 21, 2019 2.120 2.150 2.050 2.150 84,229 +0.04(+1.90%)
Feb 20, 2019 2.090 2.110 2.050 2.110 58,460 +0.11(+5.50%)
Feb 19, 2019 1.920 2.100 1.920 2.000 83,040 +0.05(+2.56%)
Feb 15, 2019 1.950 1.950 1.950 0 -0.02(-1.02%)
Feb 14, 2019 1.960 1.970 1.960 1.970 1,800 +0.01(+0.51%)
Feb 13, 2019 1.960 1.980 1.960 1.960 3,800 +0.00(+0.00%)
Feb 11, 2019 1.960 1.960 1.960 0 +0.00(+0.00%)
Feb 08, 2019 2.020 2.030 1.960 1.960 23,160 -0.13(-6.22%)
Feb 07, 2019 2.090 2.090 2.060 2.090 24,970 +0.00(+0.00%)
Feb 06, 2019 2.030 2.090 2.030 2.090 12,300 +0.06(+2.96%)
Feb 05, 2019 1.940 2.040 1.940 2.030 12,021 +0.02(+1.00%)
Feb 04, 2019 1.930 2.040 1.930 2.010 14,389 +0.01(+0.50%)
Feb 01, 2019 1.950 2.000 1.950 2.000 71,265 +0.00(+0.00%)
Jan 31, 2019 1.850 2.000 1.850 2.000 96,367 +0.20(+11.11%)
Jan 30, 2019 1.770 1.900 1.770 1.800 5,532 -0.10(-5.26%)
Jan 25, 2019 1.900 1.900 1.900 0 +0.05(+2.70%)
Jan 24, 2019 1.850 1.850 1.790 1.850 17,246 -0.06(-3.14%)
Jan 23, 2019 1.670 1.910 1.650 1.910 201,544 +0.26(+15.76%)
Jan 22, 2019 1.570 1.650 1.570 1.650 22,300 +0.10(+6.45%)
Jan 21, 2019 1.540 1.550 1.540 1.550 15,875 +0.05(+3.33%)
Jan 18, 2019 1.500 1.500 1.500 1.500 1,000 -0.05(-3.23%)
Jan 16, 2019 1.550 1.550 1.550 0 +0.05(+3.33%)
Jan 14, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 11, 2019 1.530 1.530 1.500 1.500 15,808 +0.00(+0.00%)
Jan 10, 2019 1.500 1.500 1.490 1.500 48,100 +0.05(+3.45%)
Jan 09, 2019 1.450 1.450 1.450 1.450 7,600 +0.05(+3.57%)
Jan 08, 2019 1.340 1.450 1.340 1.400 8,959 +0.05(+3.70%)
Jan 04, 2019 1.350 1.350 1.350 0 -0.10(-6.90%)
Jan 03, 2019 1.570 1.570 1.450 1.450 8,100 +0.00(+0.00%)
Jan 02, 2019 1.450 1.450 1.450 1.450 3,000 +0.00(+0.00%)
Dec 31, 2018 1.450 1.450 1.450 0 +0.01(+0.69%)
Dec 28, 2018 1.350 1.440 1.350 1.440 55,600 +0.09(+6.67%)
Dec 27, 2018 1.210 1.360 1.180 1.350 49,000 +0.14(+11.57%)
Dec 24, 2018 1.210 1.210 1.210 0 -0.04(-3.20%)
Dec 21, 2018 1.260 1.260 1.250 1.250 2,200 +0.00(+0.00%)
Dec 20, 2018 1.290 1.290 1.250 1.250 8,400 -0.05(-3.85%)
Dec 18, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 17, 2018 1.350 1.400 1.300 1.300 10,600 -0.07(-5.11%)
Dec 14, 2018 1.340 1.370 1.340 1.370 3,100 -0.07(-4.86%)
Dec 04, 2018 1.440 1.440 1.440 0 -0.03(-2.04%)
Dec 03, 2018 1.400 1.470 1.400 1.470 13,425 +0.07(+5.00%)
Nov 30, 2018 1.320 1.400 1.320 1.400 7,630 +0.00(+0.00%)
Nov 29, 2018 1.400 1.400 1.400 1.400 30,000 +0.10(+7.69%)
Nov 28, 2018 1.330 1.330 1.300 1.300 5,000 -0.04(-2.99%)
Nov 27, 2018 1.350 1.350 1.340 1.340 3,000 -0.01(-0.74%)
Nov 26, 2018 1.350 1.350 1.350 1.350 200 +0.00(+0.00%)
Nov 23, 2018 1.410 1.410 1.350 1.350 20,650 +0.00(+0.00%)
Nov 20, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Nov 19, 2018 1.380 1.380 1.350 1.350 5,900 -0.03(-2.17%)
Nov 16, 2018 1.380 1.380 1.380 1.380 1,000 +0.00(+0.00%)
Nov 15, 2018 1.390 1.390 1.380 1.380 3,100 -0.01(-0.72%)
Nov 14, 2018 1.410 1.410 1.390 1.390 6,700 -0.07(-4.79%)
Nov 09, 2018 1.460 1.460 1.460 0 +0.01(+0.69%)
Nov 08, 2018 1.420 1.450 1.420 1.450 2,000 +0.03(+2.11%)
Nov 07, 2018 1.420 1.420 1.420 1.420 3,000 +0.00(+0.00%)
Nov 06, 2018 1.420 1.420 1.420 1.420 1,500 +0.00(+0.00%)
Nov 05, 2018 1.420 1.420 1.420 1.420 400 +0.00(+0.00%)
Nov 02, 2018 1.420 1.420 1.420 1.420 12,600 +0.00(+0.00%)
Oct 29, 2018 1.420 1.420 1.420 0 +0.01(+0.71%)
Oct 26, 2018 1.430 1.430 1.370 1.410 14,500 -0.03(-2.08%)
Oct 25, 2018 1.440 1.440 1.440 1.440 1,900 +0.00(+0.00%)
Oct 24, 2018 1.450 1.450 1.420 1.440 6,000 -0.01(-0.69%)
Oct 23, 2018 1.450 1.450 1.450 1.450 14,300 +0.00(+0.00%)
Oct 19, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 18, 2018 1.450 1.450 1.450 1.450 5,000 -0.05(-3.33%)
Oct 17, 2018 1.500 1.500 1.500 1.500 7,000 +0.00(+0.00%)
Oct 16, 2018 1.500 1.530 1.500 1.500 20,000 -0.04(-2.60%)
Oct 15, 2018 1.550 1.550 1.540 1.540 6,000 -0.01(-0.65%)
Oct 12, 2018 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Oct 11, 2018 1.500 1.550 1.450 1.550 32,000 +0.00(+0.00%)
Oct 10, 2018 1.560 1.560 1.530 1.550 21,500 +0.00(+0.00%)
Oct 09, 2018 1.550 1.550 1.550 1.550 2,800 +0.00(+0.00%)
Oct 05, 2018 1.550 1.550 1.550 0 +0.01(+0.65%)
Oct 04, 2018 1.550 1.550 1.540 1.540 5,500 -0.01(-0.65%)
Oct 03, 2018 1.550 1.550 1.540 1.550 6,200 +0.00(+0.00%)
Oct 02, 2018 1.550 1.550 1.540 1.550 72,600 -0.01(-0.64%)
Oct 01, 2018 1.550 1.560 1.450 1.560 3,300 +0.00(+0.00%)
Sep 28, 2018 1.550 1.560 1.550 1.560 7,700 +0.00(+0.00%)
Sep 27, 2018 1.550 1.560 1.550 1.560 8,300 +0.01(+0.65%)
Sep 26, 2018 1.550 1.550 1.540 1.550 6,400 -0.01(-0.64%)
Sep 25, 2018 1.550 1.560 1.540 1.560 4,800 +0.02(+1.30%)
Sep 24, 2018 1.550 1.560 1.540 1.540 16,900 -0.03(-1.91%)
Sep 21, 2018 1.550 1.570 1.540 1.570 26,963 +0.01(+0.64%)
Sep 20, 2018 1.550 1.560 1.550 1.560 11,700 +0.01(+0.65%)
Sep 19, 2018 1.550 1.550 1.500 1.550 16,700 +0.00(+0.00%)
Sep 17, 2018 1.550 1.550 1.550 0 -0.01(-0.64%)
Sep 14, 2018 1.460 1.560 1.460 1.560 2,029 -0.06(-3.70%)
Sep 13, 2018 1.600 1.620 1.600 1.620 8,100 +0.00(+0.00%)
Sep 12, 2018 1.550 1.620 1.540 1.620 17,975 +0.06(+3.85%)
Sep 11, 2018 1.550 1.560 1.550 1.560 6,400 +0.01(+0.65%)
Sep 10, 2018 1.550 1.550 1.550 1.550 6,500 +0.00(+0.00%)
Sep 07, 2018 1.550 1.550 1.550 1.550 4,000 +0.00(+0.00%)
Sep 06, 2018 1.550 1.550 1.550 1.550 9,100 +0.00(+0.00%)
Sep 05, 2018 1.550 1.550 1.430 1.550 12,200 +0.00(+0.00%)
Sep 04, 2018 1.550 1.550 1.550 1.550 2,500 +0.00(+0.00%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 30, 2018 1.550 1.550 1.550 1.550 4,000 -0.03(-1.90%)
Aug 29, 2018 1.580 1.580 1.580 1.580 2,000 +0.00(+0.00%)
Aug 28, 2018 1.570 1.580 1.560 1.580 7,100 +0.01(+0.64%)
Aug 27, 2018 1.550 1.570 1.550 1.570 5,979 -0.02(-1.26%)
Aug 24, 2018 1.550 1.590 1.540 1.590 14,800 +0.03(+1.92%)
Aug 23, 2018 1.570 1.600 1.520 1.560 13,900 -0.01(-0.64%)
Aug 22, 2018 1.550 1.570 1.540 1.570 7,000 +0.02(+1.29%)
Aug 20, 2018 1.550 1.550 1.550 0 +0.03(+1.97%)
Aug 17, 2018 1.560 1.560 1.520 1.520 1,900 -0.08(-5.00%)
Aug 16, 2018 1.600 1.600 1.600 1.600 9,600 +0.00(+0.00%)
Aug 15, 2018 1.630 1.630 1.590 1.600 18,548 -0.02(-1.23%)
Aug 14, 2018 1.620 1.630 1.610 1.620 10,800 +0.00(+0.00%)
Aug 13, 2018 1.610 1.630 1.610 1.620 15,100 +0.04(+2.53%)
Aug 10, 2018 1.580 1.600 1.580 1.580 7,900 -0.02(-1.25%)
Aug 09, 2018 1.570 1.600 1.570 1.600 600 +0.03(+1.91%)
Aug 08, 2018 1.550 1.580 1.550 1.570 6,513 +0.02(+1.29%)
Aug 07, 2018 1.550 1.550 1.550 1.550 2,700 +0.00(+0.00%)
Aug 03, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Aug 02, 2018 1.550 1.560 1.530 1.550 16,000 +0.01(+0.65%)
Aug 01, 2018 1.500 1.540 1.500 1.540 13,200 +0.07(+4.76%)
Jul 31, 2018 1.520 1.520 1.400 1.470 85,700 -0.12(-7.55%)
Jul 30, 2018 1.530 1.590 1.520 1.590 475 +0.03(+1.92%)
Jul 27, 2018 1.580 1.590 1.560 1.560 17,500 +0.00(+0.00%)
Jul 25, 2018 1.560 1.560 1.560 0 +0.05(+3.31%)
Jul 23, 2018 1.510 1.510 1.510 0 -0.07(-4.43%)
Jul 20, 2018 1.610 1.610 1.580 1.580 12,500 -0.02(-1.25%)
Jul 19, 2018 1.600 1.600 1.600 1.600 2,512 +0.02(+1.27%)
Jul 18, 2018 1.580 1.580 1.580 1.580 11,572 +0.00(+0.00%)
Jul 17, 2018 1.650 1.650 1.580 1.580 10,100 -0.06(-3.66%)
Jul 11, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Jul 10, 2018 1.650 1.650 1.650 1.650 100 -0.01(-0.60%)
Jul 09, 2018 1.610 1.700 1.600 1.660 10,280 +0.01(+0.61%)
Jul 05, 2018 1.650 1.650 1.650 0 +0.07(+4.43%)
Jun 29, 2018 1.580 1.580 1.580 0 +0.00(+0.00%)
Jun 28, 2018 1.580 1.580 1.580 1.580 41,500 -0.02(-1.25%)
Jun 26, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
Jun 25, 2018 1.600 1.600 1.580 1.580 5,400 -0.07(-4.24%)
Jun 22, 2018 1.630 1.650 1.630 1.650 13,200 +0.02(+1.23%)
Jun 21, 2018 1.590 1.630 1.590 1.630 29,752 +0.04(+2.52%)
Jun 20, 2018 1.590 1.590 1.590 1.590 300 +0.01(+0.63%)
Jun 19, 2018 1.580 1.600 1.580 1.580 29,000 -0.04(-2.47%)
Jun 18, 2018 1.620 1.620 1.580 1.620 68,160 +0.02(+1.25%)
Jun 15, 2018 1.620 1.550 1.600 47,463 +0.05(+3.23%)
Jun 14, 2018 1.550 1.550 1.500 1.550 1,075 +0.05(+3.33%)
Jun 13, 2018 1.550 1.550 1.500 1.500 19,307 -0.05(-3.23%)
Jun 12, 2018 1.540 1.570 1.540 1.550 16,405 +0.05(+3.33%)
Jun 11, 2018 1.520 1.520 1.500 1.500 27,800 -0.02(-1.32%)
Jun 08, 2018 1.520 1.540 1.520 1.520 24,098 +0.00(+0.00%)
Jun 07, 2018 1.520 1.520 1.520 1.520 30,245 +0.02(+1.33%)
Jun 06, 2018 1.500 1.500 1.500 1.500 20,000 +0.02(+1.35%)
Jun 05, 2018 1.480 1.480 1.480 1.480 2,000 -0.02(-1.33%)
Jun 04, 2018 1.470 1.500 1.470 1.500 13,000 +0.00(+0.00%)
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.