Skip to main content

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

37.23 -0.28 (-0.75%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 58.85 59.11 58.05 58.49 1,668,116 -0.54(-0.92%)
Jul 30, 2021 58.42 60.09 58.12 59.03 1,670,805 -0.44(-0.73%)
Jul 29, 2021 58.40 60.35 58.20 59.46 3,365,391 +3.04(+5.38%)
Jul 28, 2021 54.14 56.50 53.86 56.43 2,151,113 +1.62(+2.96%)
Jul 27, 2021 54.76 55.00 53.57 54.80 1,567,867 +0.44(+0.80%)
Jul 26, 2021 52.96 55.09 52.65 54.37 1,785,268 +1.19(+2.24%)
Jul 23, 2021 53.29 53.67 52.41 53.18 1,616,981 -0.86(-1.59%)
Jul 22, 2021 54.88 54.88 52.82 54.04 1,748,571 -0.65(-1.18%)
Jul 21, 2021 52.79 55.00 52.59 54.69 1,640,893 +1.10(+2.06%)
Jul 20, 2021 53.96 55.29 52.87 53.58 2,341,290 +0.12(+0.22%)
Jul 19, 2021 54.35 55.08 52.29 53.47 2,979,918 -2.33(-4.18%)
Jul 16, 2021 58.50 58.67 55.41 55.80 2,748,975 -3.42(-5.78%)
Jul 15, 2021 58.68 59.47 58.13 59.22 1,634,511 +0.65(+1.11%)
Jul 14, 2021 59.55 59.89 57.95 58.57 2,523,593 +1.52(+2.66%)
Jul 13, 2021 55.89 59.05 55.84 57.06 2,085,509 +1.26(+2.25%)
Jul 12, 2021 56.84 57.92 55.46 55.80 2,093,416 -1.48(-2.58%)
Jul 09, 2021 55.48 57.67 55.32 57.28 2,132,686 +2.17(+3.93%)
Jul 08, 2021 58.09 58.37 54.10 55.11 2,775,520 -2.92(-5.03%)
Jul 07, 2021 58.66 58.80 57.13 58.03 2,476,972 +0.19(+0.33%)
Jul 06, 2021 59.54 59.68 56.72 57.84 3,433,109 +0.27(+0.47%)
Jul 02, 2021 57.53 58.11 56.33 57.57 2,360,129 +1.49(+2.66%)
Jul 01, 2021 57.77 57.80 55.40 56.08 2,218,453 -0.10(-0.17%)
Jun 30, 2021 54.96 56.86 54.59 56.18 1,525,724 +1.14(+2.07%)
Jun 29, 2021 54.23 56.10 53.87 55.03 1,716,839 -1.03(-1.85%)
Jun 28, 2021 57.35 57.67 55.28 56.07 2,195,899 -1.37(-2.39%)
Jun 25, 2021 59.21 59.37 56.97 57.44 2,088,860 -0.12(-0.20%)
Jun 24, 2021 58.38 58.65 57.19 57.56 1,826,708 +0.17(+0.30%)
Jun 23, 2021 59.56 60.17 57.37 57.38 2,667,450 -0.82(-1.41%)
Jun 22, 2021 58.16 58.94 57.60 58.21 2,385,018 -0.67(-1.13%)
Jun 21, 2021 58.48 59.40 57.07 58.87 3,093,061 +2.16(+3.80%)
Jun 18, 2021 59.35 59.99 56.64 56.72 3,569,776 -2.57(-4.34%)
Jun 17, 2021 61.73 63.42 58.98 59.29 5,744,714 -6.84(-10.34%)
Jun 16, 2021 68.66 70.29 65.92 66.12 3,935,938 -3.04(-4.39%)
Jun 15, 2021 70.89 71.04 68.43 69.16 1,800,415 -1.73(-2.44%)
Jun 14, 2021 68.96 71.66 68.37 70.89 1,755,094 -0.83(-1.16%)
Jun 11, 2021 73.11 73.86 71.30 71.72 1,730,227 -2.55(-3.44%)
Jun 10, 2021 71.10 74.35 70.60 74.28 2,289,809 +3.48(+4.92%)
Jun 09, 2021 71.36 72.51 70.68 70.79 1,591,166 -0.24(-0.34%)
Jun 08, 2021 72.35 72.90 70.90 71.04 1,924,547 -1.99(-2.73%)
Jun 07, 2021 72.78 73.37 71.50 73.03 1,461,271 -0.33(-0.45%)
Jun 04, 2021 72.90 74.29 72.40 73.36 1,768,337 +2.05(+2.87%)
Jun 03, 2021 73.13 73.16 70.79 71.31 2,801,903 -5.55(-7.22%)
Jun 02, 2021 76.80 77.68 75.91 76.86 1,412,541 +0.18(+0.24%)
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.