FinancialContent is the trusted provider of stock market information to the media industry.
Direxion Daily Gold Miners Index Bull 3X (NY: NUGT)
85.50 USD  -1.90 (-2.17%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 88.72 89.03 83.86 85.50 2,937,118 -1.90(-2.17%)
Jul 09, 2020 89.45 90.20 82.83 87.40 4,911,469 -0.96(-1.09%)
Jul 08, 2020 85.68 88.86 84.65 88.36 5,045,883 +5.73(+6.93%)
Jul 07, 2020 78.02 83.72 78.02 82.63 4,153,251 +4.08(+5.19%)
Jul 06, 2020 79.20 80.07 76.62 78.55 3,219,322 +2.41(+3.17%)
Jul 02, 2020 76.77 79.95 75.84 76.14 3,785,600 -1.71(-2.20%)
Jul 01, 2020 77.91 78.04 73.25 77.85 4,624,094 -0.33(-0.42%)
Jun 30, 2020 73.18 78.40 72.20 78.18 4,841,158 +4.61(+6.27%)
Jun 29, 2020 72.85 73.62 71.21 73.57 3,392,743 +1.44(+2.00%)
Jun 26, 2020 69.65 72.69 67.61 72.13 4,735,200 +1.16(+1.63%)
Jun 25, 2020 70.27 71.18 68.02 70.97 3,721,713 +0.45(+0.64%)
Jun 24, 2020 72.00 74.20 68.51 70.52 5,344,735 -2.43(-3.33%)
Jun 23, 2020 72.89 74.81 71.83 72.95 4,604,627 +2.13(+3.01%)
Jun 22, 2020 69.00 72.73 68.51 70.82 6,720,859 +5.30(+8.09%)
Jun 19, 2020 63.08 66.81 62.48 65.52 6,974,900 +4.07(+6.62%)
Jun 18, 2020 62.40 63.79 61.00 61.45 3,449,401 -1.57(-2.49%)
Jun 17, 2020 62.88 64.38 61.80 63.02 4,720,682 +0.68(+1.09%)
Jun 16, 2020 65.36 66.40 61.56 62.34 5,286,597 -3.34(-5.09%)
Jun 15, 2020 59.14 66.31 57.34 65.68 6,010,647 +3.37(+5.41%)
Jun 12, 2020 65.61 66.78 61.86 62.31 5,229,500 -1.03(-1.63%)
Jun 11, 2020 69.50 71.60 61.40 63.34 8,720,888 -6.60(-9.44%)
Jun 10, 2020 65.79 70.06 61.88 69.94 9,665,802 +5.81(+9.06%)
Jun 09, 2020 64.49 65.88 62.79 64.13 5,598,164 +1.00(+1.58%)
Jun 08, 2020 62.36 63.41 60.62 63.13 4,904,730 +1.14(+1.84%)
Jun 05, 2020 60.30 62.00 57.22 61.99 7,345,700 -2.47(-3.83%)
Jun 04, 2020 65.95 66.44 63.57 64.46 5,491,793 +0.88(+1.38%)
Jun 03, 2020 65.43 66.58 62.00 63.58 6,649,474 -5.31(-7.71%)
Jun 02, 2020 74.81 74.85 67.99 68.89 6,112,412 -5.14(-6.94%)
Jun 01, 2020 70.83 74.17 70.33 74.03 4,905,601 +4.45(+6.40%)
May 29, 2020 71.06 71.90 68.29 69.58 6,301,200 +1.37(+2.01%)
May 28, 2020 69.90 71.13 66.70 68.21 6,104,931 +0.93(+1.38%)
May 27, 2020 64.82 67.45 62.56 67.28 7,614,193 -1.62(-2.35%)
May 26, 2020 74.15 74.18 68.25 68.90 5,650,776 -6.20(-8.26%)
May 22, 2020 76.69 78.73 74.65 75.10 3,710,200 -0.40(-0.53%)
May 21, 2020 77.25 77.92 71.58 75.50 5,521,120 -4.30(-5.39%)
May 20, 2020 82.90 83.48 78.88 79.80 6,421,695 -2.41(-2.93%)
May 19, 2020 79.24 83.45 78.70 82.21 5,980,195 +5.44(+7.09%)
May 18, 2020 82.00 82.31 75.90 76.77 5,572,886 -2.74(-3.45%)
May 15, 2020 77.00 80.08 75.50 79.51 5,420,300 +5.85(+7.94%)
May 14, 2020 69.34 74.89 69.00 73.66 6,338,331 +4.16(+5.99%)
May 13, 2020 70.45 71.77 66.64 69.50 5,354,777 +1.00(+1.46%)
May 12, 2020 70.10 72.83 67.75 68.50 4,728,825 -0.27(-0.39%)
May 11, 2020 72.78 73.38 67.15 68.77 5,063,833 -3.90(-5.37%)
May 08, 2020 73.03 75.53 71.44 72.67 5,370,800 -0.65(-0.89%)
May 07, 2020 69.70 75.18 68.69 73.32 6,889,264 +5.17(+7.59%)
May 06, 2020 69.92 71.36 67.64 68.15 4,914,268 -4.48(-6.17%)
May 05, 2020 68.95 73.03 66.73 72.63 5,932,245 +3.11(+4.47%)
May 04, 2020 68.19 70.34 67.39 69.52 5,456,539 +2.90(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.