Skip to main content

Gold Miners Bull 2X ETF Direxion (NY: NUGT )

37.31 -0.20 (-0.53%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 127.45 133.95 127.26 133.03 1,410,531 +6.06(+4.77%)
Nov 27, 2019 125.19 128.70 123.61 126.97 1,552,437 -1.73(-1.34%)
Nov 26, 2019 121.25 129.28 119.95 128.70 2,097,785 +7.02(+5.77%)
Nov 25, 2019 125.05 127.64 120.62 121.68 1,933,530 -6.93(-5.39%)
Nov 22, 2019 131.16 132.12 126.44 128.61 1,509,439 -1.59(-1.22%)
Nov 21, 2019 135.39 137.89 129.91 130.19 1,932,374 -7.36(-5.35%)
Nov 20, 2019 135.34 139.48 131.73 137.55 2,112,442 +1.30(+0.95%)
Nov 19, 2019 133.13 139.96 132.79 136.25 1,849,750 +0.82(+0.60%)
Nov 18, 2019 129.14 135.58 128.99 135.44 1,824,029 +6.16(+4.76%)
Nov 15, 2019 128.94 134.09 128.80 129.28 1,513,701 -3.41(-2.57%)
Nov 14, 2019 131.25 133.85 129.14 132.69 1,896,230 +3.08(+2.37%)
Nov 13, 2019 128.90 132.98 128.56 129.62 2,285,460 +2.55(+2.01%)
Nov 12, 2019 123.03 127.69 118.56 127.07 2,178,754 +4.76(+3.89%)
Nov 11, 2019 122.93 125.24 120.96 122.31 2,032,286 -0.29(-0.24%)
Nov 08, 2019 122.64 127.07 120.86 122.59 2,114,321 -3.32(-2.64%)
Nov 07, 2019 134.09 134.91 123.17 125.91 3,352,808 -12.22(-8.84%)
Nov 06, 2019 135.53 139.57 132.60 138.13 2,418,368 +4.52(+3.38%)
Nov 05, 2019 133.75 136.01 130.34 133.61 3,429,057 -8.70(-6.12%)
Nov 04, 2019 147.89 148.90 141.40 142.31 1,916,394 -7.36(-4.92%)
Nov 01, 2019 148.52 152.08 144.05 149.67 2,469,948 -2.07(-1.36%)
Oct 31, 2019 145.06 152.32 143.56 151.74 2,752,826 +10.63(+7.53%)
Oct 30, 2019 139.09 141.78 130.58 141.11 2,153,409 +3.61(+2.62%)
Oct 29, 2019 132.69 140.97 131.25 137.50 1,912,738 +1.78(+1.31%)
Oct 28, 2019 141.59 141.59 134.72 135.72 1,884,589 -10.39(-7.11%)
Oct 25, 2019 150.54 153.04 140.53 146.11 2,415,182 +3.32(+2.32%)
Oct 24, 2019 134.86 143.13 134.19 142.79 2,310,461 +10.15(+7.65%)
Oct 23, 2019 129.91 135.44 129.91 132.65 1,880,091 +3.85(+2.99%)
Oct 22, 2019 130.00 132.36 124.13 128.80 1,866,387 -0.48(-0.37%)
Oct 21, 2019 139.48 139.96 128.13 129.28 1,756,274 -8.27(-6.01%)
Oct 18, 2019 135.05 139.09 132.36 137.55 1,622,735 +0.67(+0.49%)
Oct 17, 2019 128.13 140.63 128.03 136.88 2,228,856 +5.39(+4.10%)
Oct 16, 2019 127.60 131.78 124.09 131.49 2,013,819 +7.17(+5.76%)
Oct 15, 2019 134.62 134.67 124.09 124.33 2,443,784 -13.28(-9.65%)
Oct 14, 2019 136.69 140.87 135.68 137.60 1,290,102 +1.25(+0.92%)
Oct 11, 2019 147.51 147.99 135.24 136.35 2,916,436 -17.80(-11.54%)
Oct 10, 2019 152.70 155.69 145.15 154.15 1,918,987 -0.05(-0.03%)
Oct 09, 2019 158.72 159.20 151.16 154.19 1,724,304 -5.24(-3.29%)
Oct 08, 2019 154.43 159.44 150.11 159.44 2,161,256 +12.26(+8.33%)
Oct 07, 2019 146.93 153.33 144.81 147.17 1,446,981 -4.52(-2.98%)
Oct 04, 2019 140.25 152.08 140.05 151.69 2,127,004 +9.43(+6.63%)
Oct 03, 2019 144.91 154.48 141.93 142.27 2,535,697 -2.31(-1.60%)
Oct 02, 2019 145.20 145.97 138.56 144.57 2,675,921 +7.07(+5.14%)
Oct 01, 2019 132.74 145.25 130.92 137.50 3,033,190 +3.51(+2.62%)
Sep 30, 2019 137.55 144.14 131.30 133.99 2,612,016 -11.93(-8.17%)
Sep 27, 2019 146.69 152.27 143.42 145.92 2,552,825 -11.16(-7.10%)
Sep 26, 2019 164.53 168.33 156.89 157.08 1,496,825 -5.58(-3.43%)
Sep 25, 2019 178.63 180.12 158.62 162.66 2,519,052 -19.29(-10.60%)
Sep 24, 2019 169.97 183.63 167.37 181.94 2,655,977 +6.25(+3.56%)
Sep 23, 2019 170.02 176.08 168.33 175.69 2,033,804 +8.46(+5.06%)
Sep 20, 2019 159.39 167.66 153.95 167.23 2,474,335 +9.19(+5.81%)
Sep 19, 2019 153.04 159.24 151.79 158.04 1,654,052 +8.66(+5.80%)
Sep 18, 2019 158.47 159.20 139.48 149.38 2,953,663 -9.04(-5.71%)
Sep 17, 2019 147.89 161.07 146.79 158.43 2,654,305 +12.70(+8.71%)
Sep 16, 2019 144.72 148.71 139.38 145.73 2,228,640 +10.05(+7.41%)
Sep 13, 2019 148.23 150.78 135.20 135.68 3,142,321 -10.53(-7.20%)
Sep 12, 2019 166.99 169.49 145.25 146.21 3,290,689 -7.45(-4.85%)
Sep 11, 2019 152.22 161.26 150.39 153.66 2,481,885 +3.80(+2.54%)
Sep 10, 2019 153.38 159.05 149.14 149.87 2,260,255 -4.09(-2.66%)
Sep 09, 2019 169.78 171.36 151.93 153.95 3,405,037 -13.42(-8.02%)
Sep 06, 2019 186.61 190.84 166.89 167.37 2,452,358 -15.39(-8.42%)
Sep 05, 2019 202.00 202.38 179.93 182.76 2,988,904 -34.15(-15.74%)
Sep 04, 2019 204.65 216.91 203.49 216.91 1,620,057 +11.93(+5.82%)
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.