Gold Miners Bull 2X Direxion (NY: NUGT )

45.52 USD +0.53 (+1.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 45.02 45.74 43.72 45.52 3,131,339 +0.53(+1.18%)
Dec 02, 2021 46.13 46.16 43.86 44.99 3,388,338 -1.14(-2.47%)
Dec 01, 2021 50.25 51.18 46.04 46.13 2,801,132 -2.98(-6.07%)
Nov 30, 2021 50.91 52.88 48.58 49.11 4,085,486 -0.95(-1.90%)
Nov 29, 2021 49.85 50.18 48.67 50.06 1,618,997 -0.01(-0.02%)
Nov 26, 2021 52.21 52.21 48.55 50.07 2,274,187 -0.97(-1.90%)
Nov 24, 2021 50.33 51.65 50.26 51.04 1,502,584 -0.22(-0.43%)
Nov 23, 2021 51.30 52.25 50.16 51.26 2,827,224 -1.64(-3.10%)
Nov 22, 2021 53.00 54.44 51.41 52.90 2,715,686 -2.20(-3.99%)
Nov 19, 2021 56.69 57.55 55.03 55.10 1,945,923 -1.96(-3.43%)
Nov 18, 2021 57.73 57.15 56.65 57.06 1,508,448 -1.19(-2.04%)
Nov 17, 2021 58.41 59.42 57.62 58.25 1,730,842 +0.99(+1.73%)
Nov 16, 2021 58.97 59.86 57.13 57.26 1,938,766 -2.10(-3.54%)
Nov 15, 2021 58.85 59.60 57.77 59.36 1,524,676 +0.36(+0.61%)
Nov 12, 2021 57.76 59.62 56.96 59.00 2,135,154 +0.44(+0.75%)
Nov 11, 2021 58.53 59.00 57.33 58.56 2,431,535 +2.48(+4.42%)
Nov 10, 2021 56.68 56.08 3,722,973 +1.98(+3.66%)
Nov 09, 2021 53.00 54.10 51.66 54.10 1,926,276 +1.27(+2.40%)
Nov 08, 2021 53.31 53.49 51.95 52.83 1,780,378 +0.58(+1.11%)
Nov 05, 2021 50.20 52.25 49.45 52.25 2,323,797 +3.02(+6.13%)
Nov 04, 2021 50.98 52.07 48.95 49.23 2,975,460 -0.41(-0.83%)
Nov 03, 2021 47.22 49.91 46.75 49.64 1,997,542 +1.17(+2.41%)
Nov 02, 2021 48.91 48.91 47.67 48.47 1,627,165 -0.92(-1.86%)
Nov 01, 2021 49.38 49.99 48.95 49.39 1,281,334 +0.29(+0.59%)
Oct 29, 2021 50.13 50.72 49.03 49.10 2,030,127 -2.84(-5.47%)
Oct 28, 2021 53.37 53.68 51.60 51.94 2,124,466 -1.66(-3.10%)
Oct 27, 2021 53.99 54.52 53.05 53.60 1,472,568 -0.60(-1.11%)
Oct 26, 2021 53.71 54.20 1,659,568 -0.68(-1.24%)
Oct 25, 2021 54.69 55.50 54.05 54.88 1,646,590 +1.71(+3.22%)
Oct 22, 2021 54.05 56.24 52.70 53.17 3,022,908 +0.69(+1.31%)
Oct 21, 2021 52.45 52.50 51.63 52.48 1,401,641 -0.37(-0.70%)
Oct 20, 2021 52.85 53.74 52.02 52.85 1,951,258 +1.24(+2.40%)
Oct 19, 2021 52.85 52.89 51.04 51.61 1,495,000 +0.83(+1.63%)
Oct 18, 2021 51.36 51.78 50.27 50.78 1,426,015 -1.01(-1.95%)
Oct 15, 2021 50.34 52.41 49.67 51.79 2,085,973 -1.07(-2.02%)
Oct 14, 2021 52.00 53.04 51.42 52.86 1,938,357 +2.16(+4.26%)
Oct 13, 2021 48.33 51.12 48.33 50.70 2,963,941 +3.15(+6.62%)
Oct 12, 2021 46.41 47.89 45.75 47.55 2,749,395 +1.71(+3.73%)
Oct 11, 2021 46.22 47.36 45.65 45.84 1,521,742 -0.25(-0.54%)
Oct 08, 2021 47.37 48.18 45.87 46.09 2,960,682 +0.69(+1.52%)
Oct 07, 2021 44.42 46.17 44.41 45.40 1,941,228 +0.29(+0.64%)
Oct 06, 2021 42.91 45.15 42.68 45.11 2,872,722 +1.57(+3.61%)
Oct 05, 2021 42.70 43.72 41.77 43.54 2,239,875 +0.35(+0.81%)
Oct 04, 2021 41.89 43.86 41.89 43.19 2,493,283 +0.94(+2.22%)
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.