Skip to main content

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

32.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.38 51.29 47.12 47.63 4,212,300 -0.92(-1.90%)
Nov 29, 2021 48.35 48.67 47.20 48.55 1,669,353 -0.01(-0.02%)
Nov 26, 2021 50.64 50.64 47.09 48.56 2,344,778 -0.94(-1.90%)
Nov 24, 2021 48.81 50.09 48.75 49.50 1,549,224 -0.21(-0.43%)
Nov 23, 2021 49.76 50.68 48.65 49.72 2,914,981 -1.59(-3.10%)
Nov 22, 2021 51.40 52.80 49.86 51.31 2,799,981 -2.13(-3.99%)
Nov 19, 2021 54.98 55.82 53.37 53.44 2,006,324 -1.90(-3.43%)
Nov 18, 2021 55.99 55.43 54.94 55.34 1,555,270 -1.15(-2.04%)
Nov 17, 2021 56.65 57.63 55.89 56.50 1,784,567 +0.96(+1.73%)
Nov 16, 2021 57.19 58.06 55.41 55.54 1,998,945 -2.04(-3.54%)
Nov 15, 2021 57.08 57.81 56.03 57.57 1,572,002 +0.35(+0.61%)
Nov 12, 2021 56.02 57.83 55.25 57.22 2,201,429 +0.43(+0.75%)
Nov 11, 2021 56.77 57.22 55.60 56.80 2,507,010 +2.41(+4.42%)
Nov 10, 2021 54.97 54.39 3,838,534 +1.92(+3.66%)
Nov 09, 2021 51.40 52.47 50.10 52.47 1,986,067 +1.23(+2.40%)
Nov 08, 2021 51.71 51.88 50.39 51.24 1,835,641 +0.56(+1.11%)
Nov 05, 2021 48.69 50.68 47.96 50.68 2,395,927 +2.93(+6.13%)
Nov 04, 2021 49.45 50.50 47.48 47.75 3,067,818 -0.40(-0.83%)
Nov 03, 2021 45.80 48.39 45.34 48.15 2,059,545 +1.13(+2.41%)
Nov 02, 2021 47.44 47.44 46.23 47.01 1,677,672 -0.89(-1.86%)
Nov 01, 2021 47.89 48.48 47.48 47.90 1,321,106 +0.28(+0.59%)
Oct 29, 2021 48.62 49.19 47.55 47.62 2,093,142 -2.75(-5.47%)
Oct 28, 2021 51.76 52.06 50.05 50.38 2,190,409 -1.61(-3.10%)
Oct 27, 2021 52.36 52.88 51.45 51.99 1,518,276 -0.58(-1.11%)
Oct 26, 2021 52.09 52.57 1,711,081 -0.66(-1.24%)
Oct 25, 2021 53.04 53.83 52.42 53.23 1,697,708 +1.66(+3.22%)
Oct 22, 2021 52.42 54.55 51.11 51.57 3,116,739 +0.67(+1.31%)
Oct 21, 2021 50.87 50.92 50.08 50.90 1,445,148 -0.36(-0.70%)
Oct 20, 2021 51.26 52.12 50.45 51.26 2,011,825 +1.20(+2.40%)
Oct 19, 2021 51.26 51.30 49.50 50.06 1,541,404 +0.81(+1.63%)
Oct 18, 2021 49.81 50.22 48.76 49.25 1,470,278 -0.98(-1.95%)
Oct 15, 2021 48.82 50.83 48.17 50.23 2,150,721 -1.04(-2.02%)
Oct 14, 2021 50.43 51.44 49.87 51.27 1,998,523 +2.09(+4.26%)
Oct 13, 2021 46.88 49.58 46.88 49.17 3,055,942 +3.06(+6.62%)
Oct 12, 2021 45.01 46.45 44.37 46.12 2,834,736 +1.66(+3.73%)
Oct 11, 2021 44.83 45.93 44.28 44.46 1,568,977 -0.24(-0.54%)
Oct 08, 2021 45.94 46.73 44.49 44.70 3,052,581 +0.67(+1.52%)
Oct 07, 2021 43.08 44.78 43.07 44.03 2,001,483 +0.28(+0.64%)
Oct 06, 2021 41.62 43.79 41.40 43.75 2,961,891 +1.52(+3.61%)
Oct 05, 2021 41.41 42.40 40.51 42.23 2,309,401 +0.34(+0.81%)
Oct 04, 2021 40.63 42.54 40.63 41.89 2,570,674 +0.91(+2.22%)
Oct 01, 2021 41.83 41.97 40.36 40.98 2,903,395 -0.40(-0.96%)
Sep 30, 2021 40.93 42.63 40.35 41.38 4,380,365 +1.62(+4.07%)
Sep 29, 2021 40.91 41.25 39.60 39.76 4,085,216 -1.40(-3.39%)
Sep 28, 2021 40.74 41.49 39.99 41.15 4,875,407 -0.79(-1.87%)
Sep 27, 2021 42.25 43.55 41.85 41.94 2,731,654 -0.08(-0.18%)
Sep 24, 2021 42.01 42.90 41.61 42.02 2,113,625 -0.63(-1.48%)
Sep 23, 2021 43.78 43.86 42.58 42.65 3,252,827 -1.73(-3.89%)
Sep 22, 2021 44.78 46.52 44.27 44.37 3,865,871 -0.05(-0.11%)
Sep 21, 2021 45.08 45.96 44.11 44.42 2,694,067 +0.14(+0.31%)
Sep 20, 2021 44.03 44.58 43.13 44.29 2,757,964 -0.33(-0.74%)
Sep 17, 2021 45.16 45.16 43.95 44.62 2,711,138 -1.11(-2.42%)
Sep 16, 2021 47.64 47.64 44.63 45.72 5,448,791 -4.17(-8.36%)
Sep 15, 2021 48.97 50.55 48.88 49.89 1,503,279 +0.01(+0.02%)
Sep 14, 2021 49.95 50.86 48.94 49.88 2,469,486 +0.55(+1.12%)
Sep 13, 2021 48.12 50.18 47.80 49.33 2,608,621 +1.74(+3.65%)
Sep 10, 2021 48.92 49.35 47.53 47.59 2,375,323 -1.35(-2.75%)
Sep 09, 2021 50.56 50.56 48.21 48.94 2,983,650 -0.78(-1.56%)
Sep 08, 2021 49.95 50.51 48.63 49.72 2,177,901 -0.45(-0.89%)
Sep 07, 2021 51.73 52.37 49.72 50.16 2,302,422 -2.99(-5.62%)
Sep 03, 2021 52.18 53.81 51.84 53.15 3,022,212 +2.45(+4.84%)
Sep 02, 2021 50.44 50.70 49.69 50.70 1,512,362 +0.30(+0.60%)
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.