Skip to main content

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

34.35 +1.38 (+4.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.79 34.33 34.32 34.35 2,431,177 +1.38(+4.19%)
Mar 27, 2024 31.04 32.97 31.02 32.97 2,522,337 +2.34(+7.64%)
Mar 26, 2024 32.00 32.00 30.63 30.63 1,596,668 -0.10(-0.33%)
Mar 25, 2024 30.59 31.78 30.54 30.73 1,560,928 +0.56(+1.86%)
Mar 22, 2024 30.49 31.09 30.15 30.17 1,523,434 -0.77(-2.49%)
Mar 21, 2024 32.17 32.76 30.91 30.94 3,448,130 -0.60(-1.90%)
Mar 20, 2024 29.03 32.10 28.88 31.54 3,426,812 +2.32(+7.94%)
Mar 19, 2024 30.19 30.19 29.11 29.22 2,082,041 -1.33(-4.36%)
Mar 18, 2024 30.86 30.97 30.40 30.55 1,196,147 -0.41(-1.32%)
Mar 15, 2024 30.73 31.27 30.32 30.96 1,890,859 -0.01(-0.03%)
Mar 14, 2024 30.98 31.33 30.52 30.97 2,578,048 -0.78(-2.47%)
Mar 13, 2024 30.68 32.16 30.59 31.75 2,226,603 +1.41(+4.65%)
Mar 12, 2024 30.30 30.39 29.51 30.34 2,482,070 -1.17(-3.72%)
Mar 11, 2024 30.18 31.87 30.09 31.52 2,879,073 +1.05(+3.46%)
Mar 08, 2024 30.77 31.20 30.05 30.46 3,317,396 +0.03(+0.10%)
Mar 07, 2024 30.29 30.64 29.89 30.43 2,243,688 +0.94(+3.20%)
Mar 06, 2024 29.27 30.27 29.22 29.49 3,599,263 +0.98(+3.45%)
Mar 05, 2024 29.21 29.49 28.47 28.50 4,307,728 +0.22(+0.77%)
Mar 04, 2024 26.95 28.36 26.68 28.29 5,383,200 +2.32(+8.91%)
Mar 01, 2024 24.86 26.21 24.12 25.97 4,940,698 +1.69(+6.96%)
Feb 29, 2024 24.14 24.80 24.10 24.28 3,246,938 +1.08(+4.67%)
Feb 28, 2024 23.48 23.48 23.00 23.20 2,840,620 -0.41(-1.73%)
Feb 27, 2024 24.09 24.24 23.61 23.61 2,773,831 -0.43(-1.78%)
Feb 26, 2024 24.25 24.25 23.64 24.03 2,794,901 -0.77(-3.08%)
Feb 23, 2024 24.08 25.00 23.64 24.80 3,767,913 +0.88(+3.70%)
Feb 22, 2024 24.86 24.88 23.74 23.91 3,621,987 -1.23(-4.90%)
Feb 21, 2024 25.52 25.52 24.46 25.15 2,508,625 -0.38(-1.48%)
Feb 20, 2024 25.86 25.97 25.29 25.52 1,886,020 +0.20(+0.78%)
Feb 16, 2024 24.78 25.80 24.64 25.33 3,477,695 +0.19(+0.75%)
Feb 15, 2024 24.29 25.62 24.29 25.14 3,523,988 +1.36(+5.72%)
Feb 14, 2024 23.72 23.90 23.17 23.78 3,175,710 +0.21(+0.89%)
Feb 13, 2024 24.89 24.96 23.14 23.57 6,890,643 -2.63(-10.05%)
Feb 12, 2024 25.44 26.45 25.38 26.20 2,787,388 +0.59(+2.29%)
Feb 09, 2024 25.98 26.03 25.24 25.61 2,617,183 -0.67(-2.53%)
Feb 08, 2024 26.28 26.56 26.01 26.28 1,441,213 -0.38(-1.42%)
Feb 07, 2024 26.98 27.15 26.44 26.66 1,492,533 -0.39(-1.43%)
Feb 06, 2024 26.66 27.19 26.41 27.04 1,713,418 +0.64(+2.41%)
Feb 05, 2024 26.63 26.99 26.15 26.41 2,970,470 -1.33(-4.80%)
Feb 02, 2024 28.15 28.15 27.05 27.74 4,576,836 -2.08(-6.96%)
Feb 01, 2024 28.36 30.01 28.28 29.82 3,792,496 +2.15(+7.76%)
Jan 31, 2024 28.35 29.30 27.53 27.67 4,013,031 -0.41(-1.45%)
Jan 30, 2024 28.78 28.97 27.74 28.08 1,927,198 -0.41(-1.43%)
Jan 29, 2024 28.47 28.55 27.53 28.48 2,270,149 +0.51(+1.81%)
Jan 26, 2024 28.24 28.72 27.86 27.98 1,556,206 -0.34(-1.19%)
Jan 25, 2024 28.19 28.53 27.82 28.32 1,881,655 +0.98(+3.60%)
Jan 24, 2024 29.34 29.93 27.23 27.33 3,482,997 -1.01(-3.58%)
Jan 23, 2024 27.45 28.35 27.31 28.35 2,267,810 +1.22(+4.51%)
Jan 22, 2024 26.59 27.34 26.37 27.12 1,785,142 -0.16(-0.58%)
Jan 19, 2024 27.54 27.54 26.56 27.28 2,945,504 +0.14(+0.51%)
Jan 18, 2024 27.44 27.44 26.74 27.14 2,734,704 +0.14(+0.52%)
Jan 17, 2024 27.84 27.84 26.81 27.00 3,988,391 -1.80(-6.24%)
Jan 16, 2024 30.52 30.62 28.60 28.80 4,071,428 -2.74(-8.69%)
Jan 12, 2024 31.59 32.59 31.22 31.55 3,299,752 +1.69(+5.66%)
Jan 11, 2024 30.31 30.72 29.10 29.86 2,605,951 -0.49(-1.60%)
Jan 10, 2024 30.37 30.81 29.93 30.34 1,838,297 -0.13(-0.42%)
Jan 09, 2024 31.85 31.86 30.26 30.47 2,632,101 -1.22(-3.86%)
Jan 08, 2024 30.77 31.95 30.58 31.69 2,328,794 -0.09(-0.28%)
Jan 05, 2024 31.81 33.00 31.20 31.78 2,674,306 +0.01(+0.03%)
Jan 04, 2024 31.91 32.18 31.06 31.77 2,159,340 -0.01(-0.03%)
Jan 03, 2024 32.01 32.42 31.27 31.78 3,206,655 -1.91(-5.66%)
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.