Skip to main content

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

37.08 -0.43 (-1.15%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.22 51.13 46.97 47.48 4,225,462 -0.92(-1.90%)
Nov 29, 2021 48.20 48.52 47.06 48.40 1,674,570 -0.01(-0.02%)
Nov 26, 2021 50.48 50.48 46.94 48.41 2,352,105 -0.94(-1.90%)
Nov 24, 2021 48.66 49.94 48.60 49.35 1,554,065 -0.21(-0.43%)
Nov 23, 2021 49.60 50.52 48.50 49.56 2,924,090 -1.59(-3.10%)
Nov 22, 2021 51.24 52.64 49.71 51.15 2,808,730 -2.13(-3.99%)
Nov 19, 2021 54.81 55.64 53.21 53.27 2,012,594 -1.90(-3.44%)
Nov 18, 2021 55.82 55.26 54.77 55.17 1,560,130 -1.15(-2.04%)
Nov 17, 2021 56.48 57.45 55.71 56.32 1,790,143 +0.96(+1.73%)
Nov 16, 2021 57.02 57.88 55.24 55.36 2,005,191 -2.03(-3.54%)
Nov 15, 2021 56.90 57.63 55.86 57.39 1,576,914 +0.35(+0.61%)
Nov 12, 2021 55.85 57.65 55.07 57.05 2,208,308 +0.43(+0.75%)
Nov 11, 2021 56.59 57.05 55.43 56.62 2,514,844 +2.40(+4.42%)
Nov 10, 2021 54.80 54.22 3,850,529 +1.91(+3.66%)
Nov 09, 2021 51.24 52.31 49.95 52.31 1,992,273 +1.23(+2.40%)
Nov 08, 2021 51.54 51.72 50.23 51.08 1,841,377 +0.56(+1.11%)
Nov 05, 2021 48.54 50.52 47.81 50.52 2,403,414 +2.92(+6.13%)
Nov 04, 2021 49.29 50.35 47.33 47.60 3,077,404 -0.40(-0.83%)
Nov 03, 2021 45.66 48.24 45.20 48.00 2,065,981 +1.13(+2.41%)
Nov 02, 2021 47.29 47.29 46.09 46.86 1,682,914 -0.89(-1.86%)
Nov 01, 2021 47.74 48.33 47.33 47.75 1,325,234 +0.28(+0.59%)
Oct 29, 2021 48.47 49.04 47.41 47.47 2,099,683 -2.75(-5.47%)
Oct 28, 2021 51.60 51.90 49.89 50.22 2,197,254 -1.60(-3.10%)
Oct 27, 2021 52.20 52.71 51.29 51.82 1,523,021 -0.58(-1.11%)
Oct 26, 2021 51.93 52.40 1,716,427 -0.66(-1.24%)
Oct 25, 2021 52.88 53.66 52.26 53.06 1,703,013 +1.65(+3.22%)
Oct 22, 2021 52.26 54.38 50.95 51.41 3,126,478 +0.67(+1.31%)
Oct 21, 2021 50.71 50.76 49.92 50.74 1,449,663 -0.36(-0.70%)
Oct 20, 2021 51.10 51.96 50.30 51.10 2,018,111 +1.20(+2.40%)
Oct 19, 2021 51.10 51.14 49.35 49.90 1,546,221 +0.80(+1.63%)
Oct 18, 2021 49.66 50.06 48.60 49.10 1,474,873 -0.98(-1.95%)
Oct 15, 2021 48.67 50.67 48.02 50.07 2,157,442 -1.03(-2.02%)
Oct 14, 2021 50.28 51.28 49.72 51.11 2,004,768 +2.09(+4.26%)
Oct 13, 2021 46.73 49.43 46.73 49.02 3,065,491 +3.05(+6.62%)
Oct 12, 2021 44.87 46.30 44.23 45.97 2,843,594 +1.65(+3.73%)
Oct 11, 2021 44.69 45.79 44.14 44.32 1,573,879 -0.24(-0.54%)
Oct 08, 2021 45.80 46.58 44.35 44.56 3,062,120 +0.67(+1.52%)
Oct 07, 2021 42.95 44.65 42.94 43.90 2,007,738 +0.28(+0.64%)
Oct 06, 2021 41.49 43.65 41.27 43.62 2,971,146 +1.52(+3.61%)
Oct 05, 2021 41.29 42.27 40.39 42.10 2,316,617 +0.34(+0.81%)
Oct 04, 2021 40.50 42.41 40.50 41.76 2,578,707 +0.91(+2.22%)
Oct 01, 2021 41.70 41.84 40.23 40.85 2,912,468 -0.40(-0.96%)
Sep 30, 2021 40.80 42.49 40.22 41.25 4,394,053 +1.61(+4.07%)
Sep 29, 2021 40.78 41.12 39.48 39.63 4,097,982 -1.39(-3.39%)
Sep 28, 2021 40.61 41.36 39.86 41.02 4,890,642 -0.78(-1.87%)
Sep 27, 2021 42.12 43.41 41.72 41.81 2,740,190 -0.08(-0.18%)
Sep 24, 2021 41.88 42.76 41.48 41.88 2,120,229 -0.63(-1.48%)
Sep 23, 2021 43.64 43.72 42.45 42.51 3,262,991 -1.72(-3.89%)
Sep 22, 2021 44.64 46.38 44.13 44.23 3,877,951 -0.05(-0.11%)
Sep 21, 2021 44.94 45.82 43.97 44.28 2,702,486 +0.14(+0.31%)
Sep 20, 2021 43.90 44.44 43.00 44.15 2,766,582 -0.33(-0.74%)
Sep 17, 2021 45.02 45.02 43.81 44.48 2,719,610 -1.10(-2.42%)
Sep 16, 2021 47.49 47.49 44.49 45.58 5,465,817 -4.16(-8.36%)
Sep 15, 2021 48.82 50.39 48.73 49.74 1,507,976 +0.01(+0.02%)
Sep 14, 2021 49.79 50.70 48.79 49.73 2,477,203 +0.55(+1.12%)
Sep 13, 2021 47.97 50.03 47.65 49.18 2,616,772 +1.73(+3.65%)
Sep 10, 2021 48.77 49.19 47.39 47.44 2,382,746 -1.34(-2.75%)
Sep 09, 2021 50.40 50.40 48.06 48.79 2,992,974 -0.77(-1.56%)
Sep 08, 2021 49.79 50.35 48.48 49.56 2,184,706 -0.44(-0.89%)
Sep 07, 2021 51.57 52.21 49.56 50.01 2,309,617 -2.98(-5.62%)
Sep 03, 2021 52.02 53.64 51.68 52.98 3,031,656 +2.45(+4.84%)
Sep 02, 2021 50.29 50.54 49.53 50.54 1,517,088 +0.30(+0.60%)
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.