Skip to main content

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

34.35 +1.38 (+4.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.10 66.91 60.24 60.66 6,353,037 -7.13(-10.52%)
Apr 29, 2020 65.35 67.85 62.93 67.79 6,636,346 +0.94(+1.41%)
Apr 28, 2020 65.62 67.48 63.52 66.85 5,025,642 -0.08(-0.12%)
Apr 27, 2020 67.09 68.38 63.34 66.92 4,743,775 -0.16(-0.25%)
Apr 24, 2020 67.73 68.78 63.49 67.09 6,544,836 +1.76(+2.69%)
Apr 23, 2020 64.47 70.38 63.79 65.33 6,927,048 +3.36(+5.41%)
Apr 22, 2020 58.39 62.36 58.24 61.98 5,177,484 +7.03(+12.80%)
Apr 21, 2020 51.79 56.01 51.21 54.94 4,323,914 -0.58(-1.05%)
Apr 20, 2020 53.00 56.88 52.86 55.53 5,139,770 +2.67(+5.05%)
Apr 17, 2020 51.84 54.51 51.74 52.86 4,086,527 -3.35(-5.95%)
Apr 16, 2020 54.80 57.13 53.15 56.21 4,911,102 +2.38(+4.41%)
Apr 15, 2020 51.70 56.16 50.73 53.83 5,637,658 -1.94(-3.48%)
Apr 14, 2020 57.76 61.30 53.10 55.77 9,790,829 -0.10(-0.17%)
Apr 13, 2020 49.13 56.93 45.97 55.87 8,025,404 +6.40(+12.94%)
Apr 09, 2020 44.37 49.51 43.75 49.46 8,206,439 +8.24(+20.00%)
Apr 08, 2020 40.98 42.04 39.86 41.22 3,056,922 +0.53(+1.31%)
Apr 07, 2020 42.19 42.82 39.67 40.69 5,028,999 -0.97(-2.33%)
Apr 06, 2020 40.83 42.53 39.09 41.66 5,641,070 +4.22(+11.27%)
Apr 03, 2020 37.97 40.15 36.71 37.44 5,363,553 -0.48(-1.28%)
Apr 02, 2020 36.56 39.62 35.74 37.92 6,388,332 +2.76(+7.86%)
Apr 01, 2020 32.05 35.35 32.01 35.16 5,499,934 +2.18(+6.62%)
Mar 31, 2020 34.14 36.86 32.54 32.98 4,674,183 -2.09(-5.95%)
Mar 30, 2020 37.10 40.69 32.78 35.06 5,961,002 -1.79(-4.87%)
Mar 27, 2020 40.98 43.35 34.92 36.86 6,532,484 -7.03(-16.02%)
Mar 26, 2020 48.45 50.43 41.03 43.89 8,369,390 -1.55(-3.42%)
Mar 25, 2020 43.55 48.49 39.47 45.44 9,581,289 +3.59(+8.57%)
Mar 24, 2020 40.59 43.98 36.66 41.85 12,391,803 +11.30(+36.98%)
Mar 23, 2020 30.07 34.92 27.40 30.55 11,865,264 +4.61(+17.76%)
Mar 20, 2020 36.90 36.95 25.36 25.94 10,796,433 -4.07(-13.57%)
Mar 19, 2020 30.16 41.22 23.42 30.02 14,878,571 -5.29(-14.97%)
Mar 18, 2020 62.56 69.49 34.19 35.30 9,878,384 -34.38(-49.34%)
Mar 17, 2020 49.90 72.35 49.71 69.69 10,055,817 +19.20(+38.04%)
Mar 16, 2020 25.22 55.04 25.22 50.48 12,825,605 +17.70(+53.99%)
Mar 13, 2020 72.35 72.60 29.10 32.78 9,429,583 -28.32(-46.35%)
Mar 12, 2020 70.75 90.78 58.44 61.10 7,997,135 -34.87(-36.33%)
Mar 11, 2020 119.20 122.11 92.24 95.97 4,234,506 -28.81(-23.09%)
Mar 10, 2020 129.14 132.68 112.02 124.78 3,814,290 -1.07(-0.85%)
Mar 09, 2020 141.85 145.39 125.17 125.84 2,925,264 -30.79(-19.66%)
Mar 06, 2020 165.85 165.85 140.73 156.64 3,464,315 -6.16(-3.78%)
Mar 05, 2020 158.00 163.72 149.99 162.80 3,090,965 +10.52(+6.91%)
Mar 04, 2020 151.55 153.19 139.62 152.27 3,253,428 +6.21(+4.25%)
Mar 03, 2020 133.84 158.63 128.85 146.07 6,473,516 +18.82(+14.79%)
Mar 02, 2020 123.81 128.66 119.01 127.25 3,040,326 +15.23(+13.59%)
Feb 28, 2020 122.40 125.12 100.87 112.02 5,674,329 -31.52(-21.96%)
Feb 27, 2020 179.43 180.64 142.48 143.54 4,057,112 -28.42(-16.53%)
Feb 26, 2020 172.40 178.80 168.28 171.96 2,097,674 -1.70(-0.98%)
Feb 25, 2020 182.82 195.77 173.47 173.66 3,812,221 -19.93(-10.30%)
Feb 24, 2020 206.30 207.65 186.51 193.59 4,085,843 +7.47(+4.01%)
Feb 21, 2020 179.24 187.19 177.98 186.12 3,704,135 +15.13(+8.85%)
Feb 20, 2020 169.73 176.91 166.63 170.99 2,984,044 -0.15(-0.09%)
Feb 19, 2020 164.64 171.38 161.73 171.14 2,970,474 +9.07(+5.60%)
Feb 18, 2020 152.47 162.46 149.02 162.07 2,780,240 +14.26(+9.65%)
Feb 14, 2020 148.39 150.53 146.07 147.81 1,655,355 -0.58(-0.39%)
Feb 13, 2020 148.30 152.32 146.41 148.39 1,789,563 +3.06(+2.10%)
Feb 12, 2020 148.83 149.70 144.76 145.34 1,829,997 -4.32(-2.88%)
Feb 11, 2020 148.20 151.59 144.56 149.66 1,483,938 +0.10(+0.06%)
Feb 10, 2020 146.36 151.25 143.84 149.56 1,728,034 +6.69(+4.68%)
Feb 07, 2020 152.47 154.16 142.57 142.87 2,022,364 -7.03(-4.69%)
Feb 06, 2020 147.96 151.64 145.58 149.90 1,999,465 +4.95(+3.41%)
Feb 05, 2020 144.42 149.17 142.43 144.95 1,709,430 -0.39(-0.27%)
Feb 04, 2020 147.23 148.39 140.29 145.34 2,721,983 -7.95(-5.19%)
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.