S&P 500 7,411.98 +0.05% NASDAQ 24,975.82 -0.64% DOW 51,947.25 +0.46% R2K 2,930.00 -0.35% VIX 18.58 -0.64% US 10Y 4.68 -0.51% DXY 101.47 +0.04% GOLD 4,067.60 +0.52% CRUDE 89.31 -3.12% BITCOIN 64,005.99 -0.14%
Next Bullish Trade
Sign in
PAUG

PAUG PAUG

$45.86 +0.04 (+0.08%)
Extended · +1.49σ
+ Compare Open in Sniper

Historical prices · daily

125 sessions
Date Open High Low Close Volume
2026-07-24 $45.84 $45.88 $45.84 $45.86 0.0M
2026-07-23 $45.79 $45.86 $45.78 $45.82 0.2M
2026-07-22 $45.88 $45.93 $45.87 $45.87 0.0M
2026-07-21 $45.88 $45.88 $45.84 $45.86 0.0M
2026-07-20 $45.85 $45.87 $45.81 $45.81 0.0M
2026-07-17 $45.76 $45.82 $45.76 $45.78 0.0M
2026-07-16 $45.80 $45.85 $45.80 $45.82 0.0M
2026-07-15 $45.80 $45.88 $45.80 $45.83 0.0M
2026-07-14 $45.80 $45.84 $45.79 $45.81 0.0M
2026-07-13 $45.69 $45.81 $45.69 $45.77 0.1M
2026-07-10 $45.79 $45.80 $45.78 $45.80 0.1M
2026-07-09 $45.70 $45.78 $45.70 $45.76 0.0M
2026-07-08 $45.67 $45.75 $45.62 $45.70 0.0M
2026-07-07 $45.73 $45.74 $45.70 $45.71 0.1M
2026-07-06 $45.69 $45.76 $45.69 $45.76 0.0M
2026-07-02 $45.69 $45.69 $45.60 $45.67 0.0M
2026-07-01 $45.64 $45.67 $45.63 $45.64 0.2M
2026-06-30 $45.54 $45.64 $45.54 $45.64 0.1M
2026-06-29 $45.44 $45.55 $45.42 $45.55 0.0M
2026-06-26 $45.27 $45.43 $45.27 $45.37 0.1M
2026-06-25 $45.42 $45.42 $45.35 $45.39 0.0M
2026-06-24 $45.35 $45.47 $45.32 $45.36 0.1M
2026-06-23 $45.29 $45.44 $45.29 $45.35 0.0M
2026-06-22 $45.56 $45.56 $45.47 $45.49 0.1M
2026-06-18 $45.47 $45.54 $45.47 $45.49 0.1M
2026-06-17 $45.45 $45.49 $45.38 $45.40 0.0M
2026-06-16 $45.53 $45.53 $45.49 $45.49 0.0M
2026-06-15 $45.59 $45.59 $45.50 $45.52 0.0M
2026-06-12 $45.26 $45.38 $45.24 $45.34 0.0M
2026-06-11 $45.10 $45.31 $45.06 $45.25 0.0M
2026-06-10 $45.19 $45.26 $45.02 $45.03 0.0M
2026-06-09 $45.28 $45.32 $45.09 $45.22 0.0M
2026-06-08 $45.27 $45.36 $45.26 $45.26 0.0M
2026-06-05 $45.35 $45.40 $45.14 $45.23 0.0M
2026-06-04 $45.32 $45.43 $45.32 $45.42 0.0M
2026-06-03 $45.40 $45.41 $45.37 $45.38 0.0M
2026-06-02 $45.39 $45.42 $45.39 $45.40 0.1M
2026-06-01 $45.35 $45.45 $45.35 $45.40 0.0M
2026-05-29 $45.40 $45.40 $45.34 $45.34 0.0M
2026-05-28 $45.26 $45.35 $45.26 $45.35 0.0M
2026-05-27 $45.18 $45.32 $45.18 $45.32 0.0M
2026-05-26 $45.25 $45.30 $45.25 $45.27 0.0M
2026-05-22 $45.18 $45.24 $45.18 $45.20 0.0M
2026-05-21 $45.10 $45.17 $45.08 $45.15 0.0M
2026-05-20 $45.04 $45.15 $45.04 $45.11 0.0M
2026-05-19 $44.99 $45.06 $44.99 $45.01 0.0M
2026-05-18 $45.06 $45.10 $45.00 $45.10 0.0M
2026-05-15 $45.02 $45.07 $45.01 $45.06 0.1M
2026-05-14 $45.08 $45.14 $45.08 $45.12 0.0M
2026-05-13 $44.96 $45.08 $44.96 $45.02 0.0M
2026-05-12 $44.95 $45.01 $44.91 $45.01 0.0M
2026-05-11 $44.98 $45.02 $44.98 $44.99 0.0M
2026-05-08 $44.99 $44.99 $44.97 $44.98 0.0M
2026-05-07 $44.94 $44.97 $44.89 $44.90 0.0M
2026-05-06 $44.86 $44.94 $44.86 $44.92 0.0M
2026-05-05 $44.75 $44.87 $44.75 $44.78 0.0M
2026-05-04 $44.74 $44.80 $44.65 $44.68 0.0M
2026-05-01 $44.77 $44.83 $44.75 $44.78 0.0M
2026-04-30 $44.56 $44.73 $44.56 $44.70 0.0M
2026-04-29 $44.54 $44.57 $44.49 $44.53 0.0M
2026-04-28 $44.53 $44.56 $44.48 $44.55 0.0M
2026-04-27 $44.54 $44.59 $44.53 $44.58 0.0M
2026-04-24 $44.54 $44.57 $44.51 $44.57 0.0M
2026-04-23 $44.53 $44.53 $44.33 $44.44 0.0M
2026-04-22 $44.55 $44.55 $44.44 $44.54 0.0M
2026-04-21 $44.46 $44.47 $44.32 $44.38 0.0M
2026-04-20 $44.43 $44.49 $44.40 $44.42 0.0M
2026-04-17 $44.45 $44.51 $44.45 $44.50 0.0M
2026-04-16 $44.21 $44.31 $44.21 $44.29 0.0M
2026-04-15 $44.15 $44.33 $44.15 $44.33 0.0M
2026-04-14 $43.97 $44.15 $43.97 $44.13 0.0M
2026-04-13 $43.68 $43.95 $43.65 $43.95 0.0M
2026-04-10 $43.81 $43.82 $43.71 $43.72 0.0M
2026-04-09 $43.71 $43.80 $43.71 $43.75 0.0M
2026-04-08 $43.56 $43.63 $43.53 $43.62 0.0M
2026-04-07 $42.80 $43.00 $42.80 $43.00 0.0M
2026-04-06 $42.94 $43.04 $42.91 $43.00 0.0M
2026-04-02 $42.58 $42.92 $42.56 $42.90 0.0M
2026-04-01 $42.86 $42.98 $42.82 $42.85 0.1M
2026-03-31 $42.29 $42.75 $42.29 $42.72 0.0M
2026-03-30 $42.29 $42.29 $41.92 $42.00 0.0M
2026-03-27 $42.34 $42.36 $42.05 $42.16 0.2M
2026-03-26 $42.82 $42.82 $42.45 $42.45 0.0M
2026-03-25 $42.93 $42.94 $42.85 $42.87 0.0M
2026-03-24 $42.68 $42.85 $42.68 $42.72 0.0M
2026-03-23 $42.85 $43.07 $42.82 $42.82 0.0M
2026-03-20 $42.79 $42.83 $42.50 $42.55 0.1M
2026-03-19 $42.87 $42.98 $42.78 $42.91 0.0M
2026-03-18 $43.19 $43.19 $42.91 $42.95 0.0M
2026-03-17 $43.30 $43.31 $43.19 $43.22 0.0M
2026-03-16 $43.17 $43.19 $43.09 $43.13 0.0M
2026-03-13 $43.07 $43.13 $42.86 $42.89 0.0M
2026-03-12 $43.13 $43.13 $43.04 $43.04 0.0M
2026-03-11 $43.31 $43.37 $43.26 $43.32 0.0M
2026-03-10 $43.31 $43.53 $43.30 $43.30 0.1M
2026-03-09 $42.91 $43.37 $42.88 $43.37 0.0M
2026-03-06 $43.18 $43.28 $43.14 $43.14 0.0M
2026-03-05 $43.50 $43.59 $43.31 $43.46 0.0M
2026-03-04 $43.49 $43.64 $43.45 $43.58 0.0M
2026-03-03 $43.22 $43.48 $43.10 $43.41 0.0M
2026-03-02 $43.47 $43.65 $43.45 $43.59 0.0M
2026-02-27 $43.50 $43.59 $43.49 $43.58 0.0M
2026-02-26 $43.73 $43.74 $43.53 $43.65 0.0M
2026-02-25 $43.64 $43.75 $43.64 $43.73 0.0M
2026-02-24 $43.39 $43.59 $43.39 $43.58 0.0M
2026-02-23 $43.56 $43.62 $43.37 $43.42 0.0M
2026-02-20 $43.43 $43.64 $43.43 $43.60 0.0M
2026-02-19 $43.44 $43.51 $43.43 $43.48 0.0M
2026-02-18 $43.50 $43.60 $43.47 $43.52 0.0M
2026-02-17 $43.31 $43.49 $43.25 $43.42 0.0M
2026-02-13 $43.37 $43.52 $43.33 $43.37 0.0M
2026-02-12 $43.74 $43.74 $43.35 $43.35 0.0M
2026-02-11 $43.76 $43.76 $43.59 $43.66 0.0M
2026-02-10 $43.61 $43.75 $43.61 $43.62 0.0M
2026-02-09 $43.63 $43.74 $43.62 $43.69 0.1M
2026-02-06 $43.32 $43.64 $43.30 $43.59 0.0M
2026-02-05 $43.22 $43.35 $43.22 $43.22 0.0M
2026-02-04 $43.57 $43.58 $43.35 $43.46 0.1M
2026-02-03 $43.62 $43.66 $43.42 $43.54 0.0M
2026-02-02 $43.61 $43.74 $43.60 $43.68 0.0M
2026-01-30 $43.60 $43.61 $43.52 $43.58 0.0M
2026-01-29 $43.66 $43.66 $43.41 $43.64 0.1M
2026-01-28 $43.68 $43.75 $43.62 $43.66 0.0M
2026-01-27 $43.65 $43.69 $43.64 $43.67 0.0M
2026-01-26 $43.54 $43.65 $43.54 $43.61 0.0M