Skip to main content

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

37.36 -0.15 (-0.40%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 51.36 51.50 50.07 50.24 1,968,021 -0.52(-1.03%)
Aug 31, 2021 49.78 50.91 49.54 50.76 1,758,986 +1.20(+2.42%)
Aug 30, 2021 50.92 51.15 49.21 49.56 2,343,491 -1.42(-2.79%)
Aug 27, 2021 47.20 51.22 46.87 50.98 3,528,418 +3.49(+7.35%)
Aug 26, 2021 47.42 48.68 47.16 47.49 1,747,763 -0.63(-1.31%)
Aug 25, 2021 48.81 48.95 47.26 48.12 2,652,719 -1.37(-2.77%)
Aug 24, 2021 50.19 50.21 49.06 49.49 1,320,368 +0.05(+0.10%)
Aug 23, 2021 47.96 50.10 47.16 49.45 3,385,265 +3.77(+8.26%)
Aug 20, 2021 45.60 46.55 45.22 45.68 2,179,143 -0.40(-0.86%)
Aug 19, 2021 47.56 47.56 45.83 46.07 3,057,767 -1.53(-3.21%)
Aug 18, 2021 50.32 50.32 46.90 47.60 4,453,672 -2.37(-4.74%)
Aug 17, 2021 50.83 51.30 49.25 49.97 2,056,292 -1.32(-2.58%)
Aug 16, 2021 51.93 52.17 50.64 51.29 1,759,612 -0.46(-0.90%)
Aug 13, 2021 51.10 52.23 50.75 51.76 2,570,215 +1.97(+3.96%)
Aug 12, 2021 50.72 50.72 48.98 49.78 2,425,323 -1.50(-2.92%)
Aug 11, 2021 50.65 52.07 50.52 51.28 3,091,289 +1.87(+3.78%)
Aug 10, 2021 50.33 50.78 49.08 49.42 3,038,362 -1.29(-2.54%)
Aug 09, 2021 51.74 52.71 50.56 50.70 3,829,082 -2.50(-4.71%)
Aug 06, 2021 53.75 54.05 52.06 53.21 4,310,192 -3.44(-6.08%)
Aug 05, 2021 58.40 58.57 56.40 56.65 1,962,533 -1.87(-3.19%)
Aug 04, 2021 61.15 61.89 58.38 58.52 2,534,171 -0.91(-1.53%)
Aug 03, 2021 58.35 59.56 57.93 59.42 1,047,705 +0.94(+1.60%)
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.