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

34.07 +1.10 (+3.34%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 99.90 102.96 97.77 102.54 3,578,224 +5.98(+6.20%)
Jul 30, 2020 98.08 101.44 93.25 96.55 4,202,081 -7.17(-6.91%)
Jul 29, 2020 106.69 106.69 99.22 103.72 6,456,045 -2.28(-2.15%)
Jul 28, 2020 103.91 108.21 101.75 106.00 4,641,817 -1.26(-1.18%)
Jul 27, 2020 105.19 110.06 104.75 107.26 6,216,518 +9.35(+9.55%)
Jul 24, 2020 96.09 98.07 94.51 97.91 5,222,733 +4.02(+4.29%)
Jul 23, 2020 97.21 99.73 90.28 93.89 6,674,990 -3.35(-3.44%)
Jul 22, 2020 96.16 98.29 94.51 97.23 5,196,281 +3.70(+3.95%)
Jul 21, 2020 95.19 96.81 91.66 93.54 4,687,758 +2.82(+3.11%)
Jul 20, 2020 88.62 91.74 87.91 90.71 3,227,314 +4.31(+4.98%)
Jul 17, 2020 83.41 86.68 82.37 86.41 4,082,197 +5.13(+6.31%)
Jul 16, 2020 82.28 84.07 79.73 81.28 3,620,350 -2.81(-3.34%)
Jul 15, 2020 82.44 84.25 79.65 84.09 2,893,766 +0.74(+0.88%)
Jul 14, 2020 76.94 83.60 76.40 83.35 4,637,606 +5.68(+7.32%)
Jul 13, 2020 85.65 86.30 77.23 77.67 5,282,903 -5.26(-6.34%)
Jul 10, 2020 86.05 86.35 81.34 82.93 3,028,680 -1.84(-2.17%)
Jul 09, 2020 86.76 87.48 80.34 84.77 5,063,921 -0.93(-1.09%)
Jul 08, 2020 83.10 86.18 82.10 85.70 5,202,507 +5.56(+6.93%)
Jul 07, 2020 75.67 81.20 75.67 80.14 4,282,168 +3.96(+5.19%)
Jul 06, 2020 76.82 77.66 74.31 76.19 3,319,250 +2.34(+3.17%)
Jul 02, 2020 74.46 77.54 73.56 73.85 3,903,105 -1.66(-2.20%)
Jul 01, 2020 75.56 75.69 71.04 75.51 4,767,626 -0.32(-0.42%)
Jun 30, 2020 70.98 76.04 70.03 75.83 4,991,428 +4.47(+6.27%)
Jun 29, 2020 70.66 71.40 69.07 71.36 3,498,054 +1.40(+2.00%)
Jun 26, 2020 67.55 70.50 65.57 69.96 4,882,181 +1.13(+1.63%)
Jun 25, 2020 68.15 69.04 65.97 68.83 3,837,235 +0.44(+0.64%)
Jun 24, 2020 69.83 71.97 66.45 68.40 5,510,636 -2.36(-3.33%)
Jun 23, 2020 70.70 72.56 69.67 70.75 4,747,555 +2.07(+3.01%)
Jun 22, 2020 66.92 70.54 66.45 68.69 6,929,475 +5.14(+8.09%)
Jun 19, 2020 61.18 64.80 60.60 63.55 7,191,401 +3.95(+6.62%)
Jun 18, 2020 60.52 61.87 59.16 59.60 3,556,470 -1.52(-2.49%)
Jun 17, 2020 60.99 62.44 59.94 61.12 4,867,212 +0.66(+1.09%)
Jun 16, 2020 63.39 64.40 59.71 60.46 5,450,693 -3.24(-5.09%)
Jun 15, 2020 57.36 64.31 55.61 63.70 6,197,218 +3.27(+5.41%)
Jun 12, 2020 63.63 64.77 60.00 60.43 5,391,824 -1.00(-1.63%)
Jun 11, 2020 67.41 69.44 59.55 61.43 8,991,585 -6.40(-9.44%)
Jun 10, 2020 63.81 67.95 60.02 67.83 9,965,829 +5.64(+9.06%)
Jun 09, 2020 62.55 63.90 60.90 62.20 5,771,931 +0.97(+1.58%)
Jun 08, 2020 60.48 61.50 58.80 61.23 5,056,973 +1.11(+1.84%)
Jun 05, 2020 58.48 60.13 55.50 60.12 7,573,711 -2.40(-3.83%)
Jun 04, 2020 63.96 64.44 61.66 62.52 5,662,258 +0.85(+1.38%)
Jun 03, 2020 63.46 64.58 60.13 61.67 6,855,874 -5.15(-7.71%)
Jun 02, 2020 72.56 72.60 65.94 66.82 6,302,141 -4.99(-6.94%)
Jun 01, 2020 68.70 71.94 68.21 71.80 5,057,871 +4.32(+6.40%)
May 29, 2020 68.92 69.74 66.23 67.49 6,496,789 +1.33(+2.01%)
May 28, 2020 67.80 68.99 64.69 66.16 6,294,428 +0.90(+1.38%)
May 27, 2020 62.87 65.42 60.68 65.25 7,850,538 -1.57(-2.35%)
May 26, 2020 71.92 71.95 66.20 66.83 5,826,176 -6.01(-8.26%)
May 22, 2020 74.38 76.36 72.40 72.84 3,825,364 -0.39(-0.53%)
May 21, 2020 74.92 75.57 69.42 73.23 5,692,496 -4.17(-5.39%)
May 20, 2020 80.40 80.97 76.51 77.40 6,621,025 -2.34(-2.93%)
May 19, 2020 76.85 80.94 76.33 79.73 6,165,820 +5.28(+7.09%)
May 18, 2020 79.53 79.83 73.61 74.46 5,745,869 -2.66(-3.45%)
May 15, 2020 74.68 77.67 73.23 77.12 5,588,546 +5.67(+7.94%)
May 14, 2020 67.25 72.64 66.92 71.44 6,535,073 +4.03(+5.99%)
May 13, 2020 68.33 69.61 64.63 67.41 5,520,989 +0.97(+1.46%)
May 12, 2020 67.99 70.64 65.71 66.44 4,875,608 -0.26(-0.39%)
May 11, 2020 70.59 71.17 65.13 66.70 5,221,014 -3.78(-5.37%)
May 08, 2020 70.83 73.26 69.29 70.48 5,537,510 -0.63(-0.89%)
May 07, 2020 67.60 72.92 66.62 71.11 7,103,107 +5.01(+7.59%)
May 06, 2020 67.81 69.21 65.60 66.10 5,066,807 -4.35(-6.17%)
May 05, 2020 66.87 70.83 64.72 70.44 6,116,382 +3.02(+4.47%)
May 04, 2020 66.14 68.22 65.36 67.43 5,625,910 +2.81(+4.35%)
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.