Skip to main content

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

37.35 -0.16 (-0.43%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 67.10 67.10 67.10 2,354,176 -2.03(-2.94%)
Dec 30, 2020 66.30 69.13 66.23 69.13 2,354,176 +3.08(+4.67%)
Dec 29, 2020 66.61 68.15 65.54 66.05 2,348,842 +0.06(+0.09%)
Dec 28, 2020 69.36 70.49 65.88 65.99 2,830,074 -0.99(-1.47%)
Dec 24, 2020 66.24 67.88 65.66 66.98 1,172,439 +0.27(+0.41%)
Dec 23, 2020 65.54 67.25 65.41 66.70 2,400,719 +2.20(+3.42%)
Dec 22, 2020 68.65 68.68 63.52 64.50 3,040,055 -4.15(-6.04%)
Dec 21, 2020 68.60 70.19 67.88 68.65 2,229,115 -0.18(-0.27%)
Dec 18, 2020 71.35 71.35 68.54 68.83 2,064,179 -2.51(-3.52%)
Dec 17, 2020 69.66 72.69 69.41 71.35 4,306,468 +4.73(+7.10%)
Dec 16, 2020 65.12 66.72 63.47 66.62 3,131,653 +2.44(+3.80%)
Dec 15, 2020 62.90 65.07 62.58 64.18 2,796,301 +3.49(+5.75%)
Dec 14, 2020 62.76 64.35 60.46 60.69 2,205,320 -2.73(-4.30%)
Dec 11, 2020 64.35 65.16 62.92 63.42 1,673,022 -0.89(-1.38%)
Dec 10, 2020 64.89 66.81 63.64 64.31 2,038,750 -0.26(-0.40%)
Dec 09, 2020 66.41 67.42 63.12 64.57 3,280,609 -3.84(-5.61%)
Dec 08, 2020 69.33 69.61 67.69 68.41 1,790,673 -0.50(-0.73%)
Dec 07, 2020 64.09 70.23 64.09 68.91 3,052,942 +4.43(+6.87%)
Dec 04, 2020 64.98 66.19 63.46 64.48 2,062,835 -0.89(-1.36%)
Dec 03, 2020 67.56 67.56 64.11 65.37 2,976,627 -1.63(-2.44%)
Dec 02, 2020 66.71 67.29 65.12 67.00 2,015,819 +0.17(+0.26%)
Dec 01, 2020 66.23 67.18 63.65 66.83 3,964,312 +4.68(+7.53%)
Nov 30, 2020 59.96 62.15 58.62 62.15 3,298,909 +1.48(+2.44%)
Nov 27, 2020 58.16 60.85 58.06 60.67 1,817,508 +0.77(+1.29%)
Nov 25, 2020 59.10 60.64 58.67 59.90 3,680,524 +1.96(+3.39%)
Nov 24, 2020 57.41 59.55 57.24 57.94 4,954,625 -3.23(-5.28%)
Nov 23, 2020 65.67 65.67 61.05 61.16 4,015,793 -5.60(-8.39%)
Nov 20, 2020 67.36 68.60 66.06 66.76 2,310,230 +1.12(+1.71%)
Nov 19, 2020 64.97 66.71 64.38 65.64 2,571,152 -1.28(-1.91%)
Nov 18, 2020 71.03 71.03 66.67 66.92 3,662,139 -4.52(-6.32%)
Nov 17, 2020 72.99 73.72 71.02 71.43 2,590,715 -2.75(-3.70%)
Nov 16, 2020 74.63 76.07 72.98 74.18 1,965,480 -0.93(-1.24%)
Nov 13, 2020 76.38 76.51 74.47 75.11 1,970,475 +1.91(+2.62%)
Nov 12, 2020 73.12 75.45 72.80 73.19 2,910,433 +1.29(+1.79%)
Nov 11, 2020 71.48 72.42 70.23 71.91 2,875,895 -1.54(-2.09%)
Nov 10, 2020 79.32 79.57 73.39 73.44 4,417,579 -5.37(-6.81%)
Nov 09, 2020 81.01 81.15 75.27 78.81 4,947,328 -11.07(-12.32%)
Nov 06, 2020 90.75 91.57 88.01 89.88 2,980,018 +0.32(+0.36%)
Nov 05, 2020 83.62 90.21 83.12 89.56 4,463,015 +11.32(+14.47%)
Nov 04, 2020 82.00 82.36 77.64 78.24 3,312,621 -3.43(-4.20%)
Nov 03, 2020 80.67 82.70 79.46 81.67 2,850,247 +3.06(+3.90%)
Nov 02, 2020 76.57 78.88 74.76 78.61 3,042,792 +4.27(+5.75%)
Oct 30, 2020 73.74 74.42 70.26 74.33 2,913,102 +2.39(+3.32%)
Oct 29, 2020 68.62 73.36 68.45 71.94 2,757,581 +1.69(+2.41%)
Oct 28, 2020 75.44 76.04 69.72 70.25 4,280,151 -9.37(-11.77%)
Oct 27, 2020 77.64 80.05 76.91 79.62 2,127,122 +1.88(+2.41%)
Oct 26, 2020 78.73 81.31 77.26 77.75 2,694,722 -2.28(-2.85%)
Oct 23, 2020 81.43 81.43 78.47 80.03 2,898,829 -1.51(-1.85%)
Oct 22, 2020 82.05 82.61 78.95 81.54 3,369,838 -2.92(-3.46%)
Oct 21, 2020 84.09 86.61 83.58 84.46 3,076,547 +1.80(+2.18%)
Oct 20, 2020 82.05 83.72 80.64 82.66 2,700,258 +0.28(+0.34%)
Oct 19, 2020 86.34 86.42 81.38 82.38 2,914,874 -2.09(-2.47%)
Oct 16, 2020 86.78 87.24 84.27 84.47 2,069,454 -2.13(-2.46%)
Oct 15, 2020 85.73 87.89 84.92 86.59 2,388,923 -2.68(-3.00%)
Oct 14, 2020 88.29 90.79 87.26 89.27 2,793,958 +2.83(+3.28%)
Oct 13, 2020 85.50 87.18 82.73 86.44 2,958,662 -1.69(-1.92%)
Oct 12, 2020 87.99 89.40 86.58 88.13 2,333,764 -0.26(-0.30%)
Oct 09, 2020 84.85 88.47 84.52 88.39 3,476,671 +7.56(+9.35%)
Oct 08, 2020 80.00 81.75 78.92 80.83 2,639,649 +2.22(+2.83%)
Oct 07, 2020 79.09 80.28 77.62 78.61 3,448,489 +1.11(+1.43%)
Oct 06, 2020 85.11 85.67 77.26 77.49 3,548,813 -6.20(-7.41%)
Oct 05, 2020 82.14 85.34 81.56 83.69 2,666,324 +2.49(+3.07%)
Oct 02, 2020 81.63 83.62 80.29 81.20 2,436,307 -2.41(-2.88%)
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.