Skip to main content

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

37.09 -0.42 (-1.12%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 69.76 71.07 68.28 68.46 2,187,077 -1.11(-1.60%)
Mar 30, 2022 67.91 70.18 67.91 69.58 1,946,220 +1.67(+2.46%)
Mar 29, 2022 63.27 68.05 62.46 67.90 2,289,149 +1.87(+2.83%)
Mar 28, 2022 67.66 68.13 65.66 66.04 2,285,993 -3.72(-5.34%)
Mar 25, 2022 68.28 69.86 67.61 69.76 1,567,762 +0.35(+0.50%)
Mar 24, 2022 71.10 72.13 68.80 69.41 2,602,362 -0.40(-0.57%)
Mar 23, 2022 67.40 69.97 66.73 69.81 3,124,765 +3.52(+5.31%)
Mar 22, 2022 67.99 67.99 64.63 66.29 1,957,759 -1.67(-2.46%)
Mar 21, 2022 65.49 69.25 65.41 67.96 2,680,841 +3.14(+4.85%)
Mar 18, 2022 64.74 66.90 63.68 64.82 1,849,999 -1.50(-2.26%)
Mar 17, 2022 65.37 68.58 65.20 66.32 2,295,199 +2.56(+4.02%)
Mar 16, 2022 62.59 64.23 60.57 63.76 3,450,759 +0.24(+0.38%)
Mar 15, 2022 59.68 64.96 59.33 63.51 2,411,355 +0.52(+0.83%)
Mar 14, 2022 65.46 65.87 61.27 62.99 3,619,747 -5.67(-8.25%)
Mar 11, 2022 66.81 69.49 66.07 68.66 3,109,125 -2.27(-3.20%)
Mar 10, 2022 68.81 72.27 68.81 70.93 3,616,963 +2.76(+4.04%)
Mar 09, 2022 63.29 68.66 62.51 68.17 3,362,917 -1.66(-2.38%)
Mar 08, 2022 70.65 75.74 67.18 69.84 8,383,303 +0.80(+1.16%)
Mar 07, 2022 66.33 69.52 64.86 69.03 5,905,869 +3.51(+5.36%)
Mar 04, 2022 61.73 66.20 61.41 65.53 4,877,832 +4.80(+7.90%)
Mar 03, 2022 59.64 60.81 58.59 60.73 2,523,310 +0.86(+1.44%)
Mar 02, 2022 58.67 60.17 57.23 59.87 3,685,335 -0.37(-0.61%)
Mar 01, 2022 56.73 60.31 56.59 60.24 5,248,379 +4.66(+8.39%)
Feb 28, 2022 57.91 57.91 54.64 55.58 3,670,827 -0.01(-0.02%)
Feb 25, 2022 53.38 55.87 53.71 55.59 3,462,889 +0.95(+1.73%)
Feb 24, 2022 61.06 61.06 52.45 54.64 6,527,749 -2.15(-3.78%)
Feb 23, 2022 54.63 57.65 54.41 56.78 2,926,935 +1.86(+3.38%)
Feb 22, 2022 56.66 57.52 54.08 54.93 3,093,140 -1.09(-1.95%)
Feb 18, 2022 56.02 0 -1.06(-1.86%)
Feb 17, 2022 54.58 57.98 53.78 57.08 5,959,040 +3.94(+7.40%)
Feb 16, 2022 50.44 53.44 50.41 53.15 5,080,967 +3.29(+6.59%)
Feb 15, 2022 49.00 50.21 47.70 49.86 3,283,114 -1.83(-3.54%)
Feb 14, 2022 50.11 51.85 49.94 51.69 4,697,963 +1.96(+3.95%)
Feb 11, 2022 44.79 50.69 44.75 49.73 5,417,190 +5.07(+11.34%)
Feb 10, 2022 46.74 48.19 44.21 44.66 3,878,060 -2.79(-5.89%)
Feb 09, 2022 47.82 48.49 47.14 47.45 2,365,746 -0.11(-0.22%)
Feb 08, 2022 46.26 47.56 46.02 47.56 2,014,372 +1.05(+2.27%)
Feb 07, 2022 44.48 46.89 43.92 46.51 2,883,428 +2.65(+6.04%)
Feb 04, 2022 42.85 44.80 42.64 43.86 1,836,932 +0.31(+0.71%)
Feb 03, 2022 43.90 44.64 43.55 2,972,422 -1.07(-2.41%)
Feb 02, 2022 44.54 45.73 43.47 44.62 2,485,359 +0.44(+0.98%)
Feb 01, 2022 44.37 44.80 42.85 44.19 2,587,876 +0.82(+1.90%)
Jan 31, 2022 41.53 43.44 43.36 2,759,378 +2.48(+6.05%)
Jan 28, 2022 41.04 41.04 39.63 40.89 4,019,725 -1.16(-2.76%)
Jan 27, 2022 42.54 44.63 41.81 42.05 3,803,745 -2.77(-6.17%)
Jan 26, 2022 46.75 48.52 43.95 44.81 3,928,464 -2.95(-6.17%)
Jan 25, 2022 46.05 48.05 45.35 47.76 3,572,837 +0.69(+1.46%)
Jan 24, 2022 47.43 47.51 44.11 47.08 3,161,171 -0.78(-1.64%)
Jan 21, 2022 50.69 50.74 47.25 47.86 2,976,492 -2.12(-4.24%)
Jan 20, 2022 52.33 52.56 49.89 49.98 2,732,844 -1.44(-2.80%)
Jan 19, 2022 46.05 51.77 45.91 51.42 4,906,493 +6.37(+14.14%)
Jan 18, 2022 45.39 46.54 44.56 45.05 2,033,899 -1.04(-2.27%)
Jan 14, 2022 46.09 0 -0.80(-1.71%)
Jan 13, 2022 47.69 48.36 46.81 46.89 1,822,938 -1.41(-2.92%)
Jan 12, 2022 46.90 48.30 46.34 48.30 2,446,469 +1.68(+3.61%)
Jan 11, 2022 44.98 46.62 44.36 46.62 2,437,736 +1.90(+4.24%)
Jan 10, 2022 42.77 44.80 42.25 44.73 2,537,415 +1.45(+3.35%)
Jan 07, 2022 43.12 43.74 42.14 43.28 2,642,492 +0.70(+1.63%)
Jan 06, 2022 43.79 44.44 42.51 42.58 3,667,737 -3.24(-7.07%)
Jan 05, 2022 48.33 49.36 45.68 45.82 2,827,653 -1.68(-3.54%)
Jan 04, 2022 47.49 48.91 47.21 47.50 1,823,220 +0.44(+0.92%)
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.